IDX · IKPM · stock
PT Ikapharmindo Putramas Tbk (IKPM) stock price history
Every IDX trading session of PT Ikapharmindo Putramas Tbk from Nov 8, 2023 to Sep 28, 2026: 687 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IKPM adjusted close, 2023 to 2026
- IDR 324.76
- All time high, 2024
- IDR 340.00
- 52 week high, IDR 167.00 low
- 687
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
IKPM key facts
- PT Ikapharmindo Putramas Tbk (IKPM) closed at IDR 179.00 on Sep 28, 2026 on IDX.
- IKPM's all time high close is IDR 324.76, set on Apr 23, 2024; its all time low close is IDR 166.34 on Nov 17, 2023.
- IKPM's 52 week range is IDR 167.00 to IDR 340.00.
- IKPM returned -20.8% over the year to Sep 28, 2026.
- Since Nov 8, 2023 IKPM returned -0%, -0.0% a year compounded.
- IKPM's deepest drawdown was -47.3% from Apr 23, 2024 to Jun 8, 2026.
- DataCedar holds 687 daily sessions of IKPM history from Nov 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IKPM price chart, 2023 to 2026
IKPM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -3.2% |
| 6 months | -17.9% |
| Year to date | -20.1% |
| 1 year | -20.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 8, 2023 | -0.1% |
| Compound annual growth, 2.9 years | -0.0% |
IKPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 324.76 on Apr 23, 2024
- All time low close
- IDR 166.34 on Nov 17, 2023
- 52 week high
- IDR 340.00 on Feb 4, 2026
- 52 week low
- IDR 167.00 on Jun 9, 2026
- Deepest drawdown
- -47.3% from Apr 23, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +16.4% on Mar 27, 2024
- Worst single session
- -25.0% on Apr 29, 2024
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +22%
- Worst calendar year
- 2025, -8%
IKPM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 8, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 224.00 | IDR 340.00 | IDR 167.00 | IDR 179.00 | -20.1% | 97.5M | 178 |
| 2025 | IDR 246.00 | IDR 284.00 | IDR 190.00 | IDR 224.00 | -8.2% | 200.1M | 236 |
| 2024 | IDR 200.01 | IDR 328.72 | IDR 197.00 | IDR 244.00 | +22.0% | 1.3B | 237 |
| 2023 | IDR 219.81 | IDR 219.81 | IDR 162.38 | IDR 200.01 | n/a | 1.1B | 36 |
IKPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 179.00 | -8.2% |
| August 2026 | IDR 195.00 | +4.3% |
| July 2026 | IDR 187.00 | +5.1% |
| June 2026 | IDR 178.00 | -3.8% |
| May 2026 | IDR 185.00 | -9.3% |
| April 2026 | IDR 204.00 | -2.9% |
| March 2026 | IDR 210.00 | -19.2% |
| February 2026 | IDR 260.00 | -7.1% |
| January 2026 | IDR 280.00 | +25.0% |
| December 2025 | IDR 224.00 | -5.9% |
| November 2025 | IDR 238.00 | +3.5% |
| October 2025 | IDR 230.00 | +1.8% |
About the IKPM data
Daily bars. 687 sessions from Nov 8, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IKPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IKPM share price history
