Stock listing
IDX:IPCM PT Jasa Armada Indonesia Tbk Saham
Home listing (IDX) of PT Jasa Armada Indonesia Tbk
Follow PT Jasa Armada Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:IPCM
252.00 IDR -6.00 (-2.3%)
Close on Nov 3, 2026
- Day range
- 250.00 – 258.00 IDRNov 3, 2026
- Volume
- 333,000 sharesNov 3, 2026
- Market cap
- 1.33T IDRAt the close on Nov 3, 2026 · price × 5.28B shares outstanding
- 52-week range
- 240.00 – 372.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 329.2M IDRMedian day 801,900 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:IPCM · Home | 252.00 IDR | -6.00 (-2.3%) | 333,000 | 256.00 | 258.00 | 250.00 | 258.00 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:IPCM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 252.00 | -6.00 | -2.3% | 256.00 | 258.00 | 250.00 | 333,000 | |
| 258.00 | +2.00 | +0.8% | 256.00 | 278.00 | 246.00 | 532,100 | |
| 256.00 | +2.00 | +0.8% | 252.00 | 258.00 | 250.00 | 484,400 | |
| 254.00 | -4.00 | -1.6% | 258.00 | 258.00 | 252.00 | 640,100 | |
| 258.00 | -2.00 | -0.8% | 260.00 | 262.00 | 252.00 | 2,187,500 | |
| 260.00 | -6.00 | -2.3% | 272.00 | 272.00 | 258.00 | 528,300 | |
| 266.00 | -6.00 | -2.2% | 272.00 | 276.00 | 260.00 | 992,400 | |
| 272.00 | +6.00 | +2.3% | 268.00 | 276.00 | 268.00 | 1,393,300 | |
| 266.00 | +8.00 | +3.1% | 258.00 | 272.00 | 258.00 | 1,358,900 | |
| 258.00 | +2.00 | +0.8% | 260.00 | 260.00 | 254.00 | 1,044,600 | |
| 256.00 | +10.00 | +4.1% | 246.00 | 262.00 | 240.00 | 2,481,400 | |
| 246.00 | -14.00 | -5.4% | 260.00 | 260.00 | 242.00 | 4,083,900 | |
| 260.00 | -24.00 | -8.5% | 242.00 | 280.00 | 242.00 | 6,144,400 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 286.00 | 278.00 | 972,300 | |
| 284.00 | 0.00 | 0.0% | 286.00 | 286.00 | 282.00 | 137,100 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 286.00 | 280.00 | 209,100 | |
| 284.00 | +2.00 | +0.7% | 282.00 | 286.00 | 280.00 | 244,800 | |
| 282.00 | -2.00 | -0.7% | 286.00 | 286.00 | 280.00 | 406,800 | |
| 284.00 | -4.00 | -1.4% | 288.00 | 290.00 | 282.00 | 201,600 | |
| 288.00 | +4.00 | +1.4% | 286.00 | 288.00 | 282.00 | 991,000 | |
| 284.00 | +2.00 | +0.7% | 282.00 | 286.00 | 280.00 | 471,900 | |
| 282.00 | +2.00 | +0.7% | 284.00 | 284.00 | 278.00 | 914,400 | |
| 280.00 | -2.00 | -0.7% | 282.00 | 284.00 | 278.00 | 876,500 | |
| 282.00 | -10.00 | -3.4% | 292.00 | 292.00 | 278.00 | 1,082,900 | |
| 292.00 | +8.00 | +2.8% | 286.00 | 292.00 | 280.00 | 1,655,200 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 284.00 | 282.00 | 234,100 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 286.00 | 280.00 | 674,700 | |
| 284.00 | +2.00 | +0.7% | 282.00 | 284.00 | 280.00 | 622,100 | |
| 282.00 | -6.00 | -2.1% | 288.00 | 288.00 | 280.00 | 1,821,400 | |
| 288.00 | 0.00 | 0.0% | 288.00 | 290.00 | 284.00 | 2,097,700 | |
| 288.00 | -2.00 | -0.7% | 290.00 | 290.00 | 286.00 | 899,400 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 292.00 | 288.00 | 527,000 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 294.00 | 288.00 | 947,800 | |
| 290.00 | +2.00 | +0.7% | 290.00 | 290.00 | 286.00 | 592,800 | |
| 288.00 | -2.00 | -0.7% | 290.00 | 292.00 | 288.00 | 476,600 | |
| 290.00 | -2.00 | -0.7% | 292.00 | 292.00 | 290.00 | 375,300 | |
| 292.00 | 0.00 | 0.0% | 292.00 | 292.00 | 288.00 | 980,200 | |
| 292.00 | 0.00 | 0.0% | 294.00 | 294.00 | 288.00 | 801,900 | |
| 292.00 | 0.00 | 0.0% | 292.00 | 294.00 | 290.00 | 1,040,400 | |
| 292.00 | 0.00 | 0.0% | 294.00 | 296.00 | 290.00 | 2,759,800 | |
| 292.00 | -4.00 | -1.4% | 296.00 | 300.00 | 290.00 | 4,900,300 | |
| 296.00 | +4.00 | +1.4% | 292.00 | 298.00 | 290.00 | 2,145,200 | |
| 292.00 | -6.00 | -2.0% | 298.00 | 300.00 | 290.00 | 6,251,600 | |
| 298.00 | 0.00 | 0.0% | 300.00 | 300.00 | 296.00 | 864,100 | |
| 298.00 | 0.00 | 0.0% | 300.00 | 300.00 | 290.00 | 2,798,400 | |
| 298.00 | -2.00 | -0.7% | 300.00 | 300.00 | 298.00 | 1,404,800 | |
| 300.00 | 0.00 | 0.0% | 300.00 | 300.00 | 298.00 | 1,181,200 | |
| 300.00 | -2.00 | -0.7% | 302.00 | 304.00 | 298.00 | 1,130,700 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 304.00 | 298.00 | 1,839,600 | |
| 302.00 | -2.00 | -0.7% | 302.00 | 304.00 | 300.00 | 582,900 | |
| 304.00 | 0.00 | 0.0% | 304.00 | 304.00 | 304.00 | 0 | |
| 304.00 | +2.00 | +0.7% | 302.00 | 304.00 | 302.00 | 461,900 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 304.00 | 302.00 | 430,200 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 302.00 | 300.00 | 235,600 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 304.00 | 298.00 | 642,800 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 304.00 | 300.00 | 428,300 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 302.00 | 302.00 | 0 | |
| 302.00 | +2.00 | +0.7% | 300.00 | 302.00 | 298.00 | 351,300 | |
| 300.00 | -4.00 | -1.3% | 304.00 | 304.00 | 282.00 | 2,000,200 | |
| 304.00 | +2.00 | +0.7% | 302.00 | 304.00 | 300.00 | 265,200 | |
| 302.00 | -2.00 | -0.7% | 304.00 | 304.00 | 300.00 | 363,100 | |
| 304.00 | 0.00 | 0.0% | 304.00 | 304.00 | 300.00 | 1,042,000 | |
| 304.00 | 0.00 | 0.0% | 304.00 | 306.00 | 302.00 | 450,400 | |
| 304.00 | -2.00 | -0.7% | 306.00 | 306.00 | 302.00 | 645,600 | |
| 306.00 | +2.00 | +0.7% | 304.00 | 306.00 | 302.00 | 665,500 | |
| 304.00 | 0.00 | 0.0% | 304.00 | 308.00 | 302.00 | 410,400 | |
| 304.00 | -4.00 | -1.3% | 308.00 | 308.00 | 300.00 | 1,176,000 |
- Ticker
- IDX:IPCM
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news
Press Release "Q3 2026 Financial Results: IPCM Revenue Grew 5.33%, With Fleet Optimization and Operational Effectiveness Remaining The Company's Key Focus"
Oct 28, 2026
Closed 254.00 (-1.6%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 284.00 (+0.7%) on Oct 12, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 25, 2026
Closed 284.00 (0.0%) on Sep 28, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 1, 2026
Closed 298.00 (-0.7%) on Sep 1, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders (CORRECTION)
Sep 1, 2026
Closed 298.00 (-0.7%) on Sep 1, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 13, 2026
Closed 300.00 (-1.3%) on Aug 13, 2026
Press Release "1H 2026 Financial Results: IPCM Records Revenue of IDR 729.68 Billion, Up 2.20% YoY"
Jul 31, 2026
Closed 308.00 (+2.0%) on Jul 31, 2026
Report of Use of Fund from The Public Offering
Jul 13, 2026
Closed 318.00 (+0.6%) on Jul 14, 2026
Resignation of a Member of the Board of Directors
Jun 29, 2026
Closed 328.00 (0.0%) on Jun 30, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 24, 2026
Closed 322.00 (0.0%) on Jun 24, 2026
Decks
9M22 Earnings Presentation
Earnings · 19 slides · October 2022
Q1 2021 Earnings Presentation
Earnings · 16 slides · August 2021
PT Jasa Armada Indonesia Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 28, 2026 · oldest 2026
- Decks
- 2 decks · latest October 2022
Where PT Jasa Armada Indonesia Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:IPCM · Home listing · This page | IDX | Indonesia | IDR |
| OTC:IPCMF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Jasa Armada Indonesia Tbk.