PT Indo Pureco Pratama Tbk (IDX:IPPE)
Indonesia
· Delayed Price · Currency is IDR 14.00
0.00 (0.00%)
Sep 5, 2024, 4:14 PM WIB
IDX:IPPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 2,621,200 |
| Sep 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,689,600 |
| Sep 3, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,384,400 |
| Sep 2, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 6,207,900 |
| Aug 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 2,246,000 |
| Aug 29, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 1,535,500 |
| Aug 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,486,000 |
| Aug 27, 2024 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 2,981,800 |
| Aug 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4,056,300 |
| Aug 23, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 390,500 |
| Aug 22, 2024 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 882,200 |
| Aug 21, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 5,276,900 |
| Aug 20, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 2,032,600 |
| Aug 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7,079,800 |
| Aug 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 262,600 |
| Aug 15, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 984,700 |
| Aug 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 5,785,700 |
| Aug 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,124,400 |
| Aug 12, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 482,500 |
| Aug 9, 2024 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 9.09% | 2,717,400 |
| Aug 8, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 169,600 |
| Aug 7, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 1,011,800 |
| Aug 6, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 1,811,800 |
| Aug 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,822,800 |
| Aug 2, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 555,700 |
| Aug 1, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 839,900 |
| Jul 31, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 795,900 |
| Jul 30, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 273,300 |
| Jul 29, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 1,770,500 |
| Jul 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 299,300 |
| Jul 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 320,900 |
| Jul 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 395,700 |
| Jul 23, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 301,400 |
| Jul 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,343,900 |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,599,800 |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,364,000 |
| Jul 17, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 2,758,600 |
| Jul 16, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 411,600 |
| Jul 15, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 3,064,300 |
| Jul 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,544,600 |
| Jul 11, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 2,574,300 |
| Jul 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5,004,500 |
| Jul 9, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 385,300 |
| Jul 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,346,000 |
| Jul 5, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 865,600 |
| Jul 4, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,400,600 |
| Jul 3, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 1,437,400 |
| Jul 2, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,585,300 |
| Jul 1, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,955,900 |
| Jun 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 341,200 |
| Jun 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,278,800 |
| Jun 26, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 1,617,300 |
| Jun 25, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 1,720,500 |
| Jun 24, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 810,100 |
| Jun 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,396,900 |
| Jun 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 1,265,700 |
| Jun 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 599,000 |
| Jun 14, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 279,600 |
| Jun 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 180,800 |
| Jun 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,574,600 |
| Jun 11, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 1,888,500 |
| Jun 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 2,992,800 |
| Jun 7, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 6,095,300 |
| Jun 6, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 17,128,400 |
| Jun 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,048,600 |
| Jun 4, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 3,371,900 |
| Jun 3, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 12,017,300 |
| May 31, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,478,200 |
| May 30, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,396,600 |
| May 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,750,000 |
| May 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4,763,800 |
| May 27, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 20,886,400 |
| May 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 2,062,000 |
| May 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 2,580,300 |
| May 20, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 11,982,400 |
| May 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 46,011,000 |
| May 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 3,541,800 |
| May 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 2,464,600 |
| May 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 7,799,700 |
| May 13, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 24,155,700 |
| May 8, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 15,526,600 |
| May 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 7,860,300 |
| May 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 5,487,600 |
| May 3, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 7,692,900 |
| May 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 9,603,900 |
| Apr 30, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 31,054,000 |
| Apr 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 12,148,900 |
| Apr 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 3,859,200 |
| Apr 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,884,900 |
| Apr 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,492,100 |
| Apr 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 22,478,300 |
| Apr 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 262,800 |
| Apr 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 71,800 |
| Apr 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 175,600 |
| Apr 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 36,875,500 |
| Apr 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 205,500 |
| Apr 5, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 143,800 |
| Apr 4, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 158,200 |
| Apr 3, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 261,400 |
| Apr 2, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 359,200 |