Stock listing
IDX:IMPC PT Impack Pratama Industri Tbk Saham
Follow PT Impack Pratama Industri Tbk into a list and get an email when it puts out news.
Share price · IDX:IMPC
730.00 IDR -45.00 (-5.8%)
Close on Oct 30, 2026
- Day range
- 725.00 – 780.00 IDROct 30, 2026
- Volume
- 38.12M sharesOct 30, 2026
- Market cap
- 39.92T IDRAt the close on Oct 30, 2026 · price × 54.69B shares outstanding
- 52-week range
- 725.00 – 4,170.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 26.80B IDRMedian day 14.00M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:IMPC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 730.00 | -45.00 | -5.8% | 765.00 | 780.00 | 725.00 | 38,118,800 | |
| 775.00 | -40.00 | -4.9% | 825.00 | 835.00 | 765.00 | 22,527,000 | |
| 815.00 | -30.00 | -3.6% | 840.00 | 840.00 | 800.00 | 18,526,200 | |
| 845.00 | +15.00 | +1.8% | 835.00 | 885.00 | 800.00 | 35,280,300 | |
| 830.00 | -45.00 | -5.1% | 865.00 | 890.00 | 815.00 | 20,863,100 | |
| 875.00 | +45.00 | +5.4% | 830.00 | 890.00 | 815.00 | 25,389,000 | |
| 830.00 | -10.00 | -1.2% | 805.00 | 850.00 | 790.00 | 22,825,200 | |
| 840.00 | 0.00 | 0.0% | 825.00 | 845.00 | 785.00 | 42,116,600 | |
| 840.00 | -20.00 | -2.3% | 800.00 | 860.00 | 800.00 | 265,040,200 | |
| 860.00 | -60.00 | -6.5% | 860.00 | 860.00 | 860.00 | 971,800 | |
| 920.00 | -160.00 | -14.8% | 920.00 | 920.00 | 920.00 | 1,794,900 | |
| 1,080.00 | -95.00 | -8.1% | 1,135.00 | 1,140.00 | 1,035.00 | 22,750,800 | |
| 1,175.00 | +15.00 | +1.3% | 1,185.00 | 1,245.00 | 1,120.00 | 16,878,400 | |
| 1,160.00 | -15.00 | -1.3% | 1,160.00 | 1,200.00 | 1,070.00 | 28,548,900 | |
| 1,175.00 | -155.00 | -11.7% | 1,330.00 | 1,345.00 | 1,175.00 | 27,814,200 | |
| 1,330.00 | +15.00 | +1.1% | 1,305.00 | 1,340.00 | 1,275.00 | 8,889,000 | |
| 1,315.00 | -25.00 | -1.9% | 1,340.00 | 1,365.00 | 1,305.00 | 10,492,200 | |
| 1,340.00 | -20.00 | -1.5% | 1,375.00 | 1,375.00 | 1,335.00 | 7,051,000 | |
| 1,360.00 | +5.00 | +0.4% | 1,345.00 | 1,375.00 | 1,345.00 | 8,809,600 | |
| 1,355.00 | +15.00 | +1.1% | 1,335.00 | 1,380.00 | 1,325.00 | 14,004,400 | |
| 1,340.00 | -20.00 | -1.5% | 1,365.00 | 1,380.00 | 1,330.00 | 7,191,700 | |
| 1,360.00 | -65.00 | -4.6% | 1,435.00 | 1,445.00 | 1,350.00 | 19,364,000 | |
| 1,425.00 | +5.00 | +0.4% | 1,440.00 | 1,450.00 | 1,400.00 | 7,504,700 | |
| 1,420.00 | -35.00 | -2.4% | 1,455.00 | 1,455.00 | 1,365.00 | 13,266,000 | |
| 1,455.00 | +40.00 | +2.8% | 1,415.00 | 1,475.00 | 1,405.00 | 17,089,300 | |
| 1,415.00 | -65.00 | -4.4% | 1,480.00 | 1,500.00 | 1,415.00 | 13,051,900 | |
| 1,480.00 | -90.00 | -5.7% | 1,580.00 | 1,585.00 | 1,480.00 | 18,938,800 | |
| 1,570.00 | +20.00 | +1.3% | 1,585.00 | 1,590.00 | 1,510.00 | 17,259,700 | |
| 1,550.00 | -80.00 | -4.9% | 1,635.00 | 1,650.00 | 1,545.00 | 20,909,200 | |
| 1,630.00 | -65.00 | -3.8% | 1,700.00 | 1,700.00 | 1,630.00 | 12,407,900 | |
| 1,695.00 | +25.00 | +1.5% | 1,670.00 | 1,735.00 | 1,665.00 | 25,845,600 | |
| 1,670.00 | -30.00 | -1.8% | 1,705.00 | 1,725.00 | 1,670.00 | 12,657,800 | |
| 1,700.00 | +75.00 | +4.6% | 1,625.00 | 1,780.00 | 1,625.00 | 24,996,800 | |
| 1,625.00 | -100.00 | -5.8% | 1,725.00 | 1,745.00 | 1,625.00 | 21,373,400 | |
| 1,725.00 | +5.00 | +0.3% | 1,730.00 | 1,750.00 | 1,675.00 | 26,199,200 | |
| 1,720.00 | +15.00 | +0.9% | 1,665.00 | 1,750.00 | 1,615.00 | 29,712,200 | |
| 1,705.00 | -80.00 | -4.5% | 1,770.00 | 1,820.00 | 1,705.00 | 37,106,400 | |
| 1,785.00 | +155.00 | +9.5% | 1,640.00 | 1,820.00 | 1,635.00 | 59,754,600 | |
| 1,630.00 | +70.00 | +4.5% | 1,560.00 | 1,675.00 | 1,550.00 | 41,591,800 | |
| 1,560.00 | +60.00 | +4.0% | 1,500.00 | 1,580.00 | 1,450.00 | 30,015,200 | |
| 1,500.00 | +95.00 | +6.8% | 1,405.00 | 1,555.00 | 1,385.00 | 62,355,400 | |
| 1,405.00 | -15.00 | -1.1% | 1,415.00 | 1,425.00 | 1,400.00 | 10,755,900 | |
| 1,420.00 | -5.00 | -0.4% | 1,430.00 | 1,430.00 | 1,385.00 | 6,900,400 | |
| 1,425.00 | +45.00 | +3.3% | 1,395.00 | 1,435.00 | 1,370.00 | 16,918,800 | |
| 1,380.00 | +30.00 | +2.2% | 1,375.00 | 1,400.00 | 1,350.00 | 12,281,300 | |
| 1,350.00 | -95.00 | -6.6% | 1,445.00 | 1,445.00 | 1,350.00 | 20,134,000 | |
| 1,445.00 | +140.00 | +10.7% | 1,305.00 | 1,445.00 | 1,290.00 | 29,744,200 | |
| 1,305.00 | -50.00 | -3.7% | 1,355.00 | 1,380.00 | 1,305.00 | 15,944,500 | |
| 1,355.00 | 0.00 | 0.0% | 1,355.00 | 1,355.00 | 1,355.00 | 0 | |
| 1,355.00 | -25.00 | -1.8% | 1,395.00 | 1,400.00 | 1,355.00 | 6,827,700 | |
| 1,380.00 | -20.00 | -1.4% | 1,405.00 | 1,405.00 | 1,380.00 | 8,738,400 | |
| 1,400.00 | +45.00 | +3.3% | 1,380.00 | 1,405.00 | 1,335.00 | 21,296,100 | |
| 1,355.00 | -45.00 | -3.2% | 1,400.00 | 1,400.00 | 1,355.00 | 9,854,200 | |
| 1,400.00 | -5.00 | -0.4% | 1,410.00 | 1,420.00 | 1,385.00 | 6,778,900 | |
| 1,405.00 | 0.00 | 0.0% | 1,405.00 | 1,405.00 | 1,405.00 | 0 | |
| 1,405.00 | 0.00 | 0.0% | 1,410.00 | 1,430.00 | 1,375.00 | 5,125,800 | |
| 1,405.00 | -105.00 | -7.0% | 1,510.00 | 1,515.00 | 1,400.00 | 13,812,800 | |
| 1,510.00 | +45.00 | +3.1% | 1,465.00 | 1,520.00 | 1,465.00 | 4,722,800 | |
| 1,465.00 | -90.00 | -5.8% | 1,555.00 | 1,555.00 | 1,465.00 | 11,534,000 | |
| 1,555.00 | -40.00 | -2.5% | 1,600.00 | 1,610.00 | 1,555.00 | 7,283,600 | |
| 1,595.00 | +10.00 | +0.6% | 1,585.00 | 1,600.00 | 1,570.00 | 4,987,200 | |
| 1,585.00 | +10.00 | +0.6% | 1,570.00 | 1,610.00 | 1,540.00 | 13,007,600 | |
| 1,575.00 | 0.00 | 0.0% | 1,590.00 | 1,595.00 | 1,560.00 | 7,201,200 | |
| 1,575.00 | +35.00 | +2.3% | 1,540.00 | 1,610.00 | 1,520.00 | 7,161,900 | |
| 1,540.00 | -5.00 | -0.3% | 1,570.00 | 1,585.00 | 1,530.00 | 8,656,300 | |
| 1,545.00 | +20.00 | +1.3% | 1,535.00 | 1,565.00 | 1,535.00 | 5,664,800 | |
| 1,525.00 | +10.00 | +0.7% | 1,525.00 | 1,575.00 | 1,515.00 | 7,215,200 |
- Ticker
- IDX:IMPC
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Dematerialization Announcement
Latest news
Dematerialization Announcement
Oct 21, 2026
Closed 830.00 (-1.2%) on Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 830.00 (-1.2%) on Oct 22, 2026
Explanation on Request for Explanation of the Exchange
Oct 20, 2026
Closed 840.00 (0.0%) on Oct 21, 2026
Distribution of interim dividend (CORRECTION)
Oct 13, 2026
Closed 1,175.00 (+1.3%) on Oct 14, 2026
Schedule of Corporate Action
Oct 13, 2026
Closed 1,175.00 (+1.3%) on Oct 14, 2026
Distribution of interim dividend
Oct 13, 2026
Closed 1,175.00 (+1.3%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,315.00 (-1.9%) on Oct 8, 2026
Report of ownership or any changes in share ownership of public companies
Oct 2, 2026
Closed 1,340.00 (-1.5%) on Oct 2, 2026
Changes in Board of Director or Commissioner
Jul 10, 2026
Closed 1,420.00 (-1.4%) on Jul 10, 2026
PT Impack Pratama Industri Tbk on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Impack Pratama Industri Tbk.