PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia
· Delayed Price · Currency is IDR 308.00
+2.00 (0.65%)
Sep 29, 2025, 3:49 PM WIB
IDX:IPCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | - | 795,200 |
| Sep 25, 2025 | 308.00 | 308.00 | 304.00 | 306.00 | 306.00 | - | 1,380,500 |
| Sep 24, 2025 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.66% | 1,313,600 |
| Sep 23, 2025 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 2,539,100 |
| Sep 22, 2025 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,539,100 |
| Sep 19, 2025 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2.03% | 751,900 |
| Sep 18, 2025 | 304.00 | 308.00 | 296.00 | 296.00 | 296.00 | -1.99% | 2,403,400 |
| Sep 17, 2025 | 300.00 | 308.00 | 300.00 | 302.00 | 302.00 | 0.67% | 3,488,600 |
| Sep 16, 2025 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1.35% | 5,008,400 |
| Sep 15, 2025 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.68% | 1,195,400 |
| Sep 12, 2025 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.68% | 1,057,600 |
| Sep 11, 2025 | 290.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 885,300 |
| Sep 10, 2025 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | - | 861,100 |
| Sep 9, 2025 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 1,972,700 |
| Sep 8, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 4,562,200 |
| Sep 4, 2025 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 2,063,400 |
| Sep 3, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 684,000 |
| Sep 2, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 774,800 |
| Sep 1, 2025 | 286.00 | 294.00 | 278.00 | 290.00 | 290.00 | -1.36% | 2,984,600 |
| Aug 29, 2025 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | -2.00% | 3,223,600 |
| Aug 28, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 1,159,300 |
| Aug 27, 2025 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | - | 1,509,700 |
| Aug 26, 2025 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | - | 2,817,000 |
| Aug 25, 2025 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,087,600 |
| Aug 22, 2025 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -0.67% | 1,736,000 |
| Aug 21, 2025 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,932,600 |
| Aug 20, 2025 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 1,290,700 |
| Aug 19, 2025 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | - | 1,838,000 |
| Aug 15, 2025 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1.37% | 1,443,100 |
| Aug 14, 2025 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.35% | 1,316,400 |
| Aug 13, 2025 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1.37% | 1,698,000 |
| Aug 12, 2025 | 290.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 1,633,400 |
| Aug 11, 2025 | 294.00 | 298.00 | 290.00 | 292.00 | 292.00 | - | 1,541,900 |
| Aug 8, 2025 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | -2.01% | 3,378,200 |
| Aug 7, 2025 | 296.00 | 304.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,683,400 |
| Aug 6, 2025 | 300.00 | 306.00 | 294.00 | 296.00 | 296.00 | -1.33% | 4,694,600 |
| Aug 5, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.74% | 3,973,500 |
| Aug 4, 2025 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 1.39% | 3,652,400 |
| Aug 1, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 409,500 |
| Jul 31, 2025 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | -0.69% | 4,817,200 |
| Jul 30, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 1,692,600 |
| Jul 29, 2025 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1.40% | 2,832,200 |
| Jul 28, 2025 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 0.70% | 614,700 |
| Jul 25, 2025 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 903,000 |
| Jul 24, 2025 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.70% | 1,789,600 |
| Jul 23, 2025 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 783,300 |
| Jul 22, 2025 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 1.43% | 1,825,800 |
| Jul 21, 2025 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | 816,000 |
| Jul 18, 2025 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 0.72% | 841,900 |
| Jul 17, 2025 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | - | 883,100 |