IDX · IMPC · stock
PT Impack Pratama Industri Tbk (IMPC) stock price history
Every IDX trading session of PT Impack Pratama Industri Tbk from Dec 17, 2014 to Sep 28, 2026: 2,889 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.
IMPC adjusted close, 2014 to 2026
- IDR 4,050
- All time high, 2026
- IDR 4,170
- 52 week high, IDR 1,270 low
- 2,889
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
IMPC key facts
- PT Impack Pratama Industri Tbk (IMPC) closed at IDR 1,455 on Sep 28, 2026 on IDX.
- IMPC's all time high close is IDR 4,050, set on Jan 7, 2026; its all time low close is IDR 39.79 on Dec 30, 2014.
- IMPC's 52 week range is IDR 1,270 to IDR 4,170.
- IMPC returned -37.0% over the year to Sep 28, 2026 and +795.3% over five years.
- Over ten years IMPC returned +1,698%, +33.5% a year compounded.
- IMPC's deepest drawdown was -67.8% from Jan 7, 2026 to Jun 8, 2026.
- DataCedar holds 2,889 daily sessions of IMPC history from Dec 17, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IMPC price chart, 2014 to 2026
IMPC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.8% |
| 3 months | +6.2% |
| 6 months | -21.8% |
| Year to date | -63.0% |
| 1 year | -37.0% |
| 3 years | +360.7% |
| 5 years | +795.3% |
| 10 years | +1,698% |
| Since Dec 17, 2014 | +3,172% |
| Compound annual growth, 11.8 years | +34.5% |
IMPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 4,050 on Jan 7, 2026
- All time low close
- IDR 39.79 on Dec 30, 2014
- 52 week high
- IDR 4,170 on Jan 7, 2026
- 52 week low
- IDR 1,270 on Jun 9, 2026
- Deepest drawdown
- -67.8% from Jan 7, 2026 to Jun 8, 2026, not yet recovered
- Best single session
- +25.0% on Aug 12, 2025
- Worst single session
- -15.0% on Oct 27, 2025
- Volatility, 1 year annualised
- 86.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2014
- 32.7×
- Best calendar year
- 2025, +962%
- Worst calendar year
- 2018, -13%
IMPC 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. 2014 starts on Dec 17, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 3,940 | IDR 4,170 | IDR 1,270 | IDR 1,455 | -63.0% | 6B | 178 |
| 2025 | IDR 364.00 | IDR 4,090 | IDR 282.00 | IDR 3,930 | +962.2% | 7.2B | 236 |
| 2024 | IDR 380.95 | IDR 404.64 | IDR 310.00 | IDR 370.00 | -3.4% | 1.8B | 237 |
| 2023 | IDR 285.61 | IDR 424.38 | IDR 257.13 | IDR 382.92 | +33.7% | 7.1B | 239 |
| 2022 | IDR 206.17 | IDR 344.19 | IDR 205.36 | IDR 286.42 | +38.9% | 12.5B | 246 |
| 2021 | IDR 106.77 | IDR 228.00 | IDR 106.77 | IDR 206.17 | +93.1% | 6.5B | 247 |
| 2020 | IDR 83.97 | IDR 113.62 | IDR 81.57 | IDR 106.77 | +27.2% | 1.8B | 242 |
| 2019 | IDR 74.39 | IDR 84.77 | IDR 64.89 | IDR 83.97 | +12.9% | 1B | 258 |
| 2018 | IDR 85.56 | IDR 85.56 | IDR 64.50 | IDR 74.39 | -13.1% | 759.8M | 261 |
| 2017 | IDR 80.14 | IDR 85.96 | IDR 71.15 | IDR 85.56 | +6.8% | 1.1B | 253 |
| 2016 | IDR 72.17 | IDR 84.05 | IDR 71.19 | IDR 80.14 | +11.0% | 4.4B | 239 |
| 2015 | IDR 39.01 | IDR 74.90 | IDR 39.01 | IDR 72.17 | +81.4% | 5.4B | 245 |
| 2014 | IDR 33.55 | IDR 54.61 | IDR 33.55 | IDR 39.79 | n/a | 377.1M | 8 |
IMPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,455 | +5.4% |
| August 2026 | IDR 1,380 | -10.7% |
| July 2026 | IDR 1,545 | +12.0% |
| June 2026 | IDR 1,380 | -24.4% |
| May 2026 | IDR 1,825 | -17.8% |
| April 2026 | IDR 2,220 | +18.4% |
| March 2026 | IDR 1,875 | -12.8% |
| February 2026 | IDR 2,150 | -9.7% |
| January 2026 | IDR 2,380 | -39.4% |
| December 2025 | IDR 3,930 | +24.8% |
| November 2025 | IDR 3,150 | +33.5% |
| October 2025 | IDR 2,360 | +7.3% |
About the IMPC data
Daily bars. 2,889 sessions from Dec 17, 2014 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 Dec 17, 2014, 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/IMPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IMPC share price history
