IDX · IPCM · stock
PT Jasa Armada Indonesia Tbk (IPCM) stock price history
Every IDX trading session of PT Jasa Armada Indonesia Tbk from Dec 22, 2017 to Nov 13, 2026: 2,130 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.
IPCM adjusted close, 2017 to 2026
- IDR 342.26
- All time high, 2026
- IDR 345.51
- 52 week high, IDR 240.00 low
- 2,130
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
IPCM key facts
- PT Jasa Armada Indonesia Tbk (IPCM) closed at IDR 256.00 on Nov 13, 2026 on IDX.
- IPCM's all time high close is IDR 342.26, set on Jan 5, 2026; its all time low close is IDR 56.53 on Mar 24, 2020.
- IPCM's 52 week range is IDR 240.00 to IDR 345.51.
- IPCM returned -14.9% over the year to Nov 13, 2026 and +12.8% over five years.
- Since Dec 22, 2017 IPCM returned +9%, +0.9% a year compounded.
- IPCM's deepest drawdown was -80.6% from Jan 1, 2019 to Mar 24, 2020.
- DataCedar holds 2,130 daily sessions of IPCM history from Dec 22, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPCM price chart, 2017 to 2026
IPCM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | -14.7% |
| 6 months | -17.0% |
| Year to date | -23.0% |
| 1 year | -14.9% |
| 3 years | +16.4% |
| 5 years | +12.8% |
| 10 years | n/a |
| Since Dec 22, 2017 | +8.7% |
| Compound annual growth, 8.9 years | +0.9% |
IPCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 342.26 on Jan 5, 2026
- All time low close
- IDR 56.53 on Mar 24, 2020
- 52 week high
- IDR 345.51 on Dec 11, 2025
- 52 week low
- IDR 240.00 on Oct 20, 2026
- Deepest drawdown
- -80.6% from Jan 1, 2019 to Mar 24, 2020, recovered Jan 21, 2021
- Best single session
- +23.8% on Jan 21, 2021
- Worst single session
- -15.9% on Jan 2, 2019
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +115%
- Worst calendar year
- 2019, -63%
IPCM 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. 2017 starts on Dec 22, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 334.36 | IDR 344.14 | IDR 240.00 | IDR 256.00 | -23.0% | 245.1M | 208 |
| 2025 | IDR 230.09 | IDR 345.51 | IDR 205.87 | IDR 332.51 | +44.5% | 384.8M | 236 |
| 2024 | IDR 221.50 | IDR 233.65 | IDR 203.79 | IDR 230.09 | +4.6% | 164.7M | 234 |
| 2023 | IDR 203.88 | IDR 235.64 | IDR 184.68 | IDR 219.93 | +8.7% | 286.3M | 230 |
| 2022 | IDR 203.51 | IDR 228.88 | IDR 180.13 | IDR 202.41 | +0.1% | 587M | 244 |
| 2021 | IDR 233.26 | IDR 360.38 | IDR 169.05 | IDR 202.13 | -13.3% | 3B | 244 |
| 2020 | IDR 102.49 | IDR 262.09 | IDR 55.90 | IDR 233.26 | +114.6% | 58.9M | 237 |
| 2019 | IDR 291.86 | IDR 291.86 | IDR 108.08 | IDR 108.70 | -62.8% | 174M | 248 |
| 2018 | IDR 254.33 | IDR 291.86 | IDR 214.43 | IDR 291.86 | +14.8% | 291.3M | 243 |
| 2017 | IDR 222.68 | IDR 256.67 | IDR 222.68 | IDR 254.33 | n/a | 95.8M | 6 |
IPCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 256.00 | 0.0% |
| October 2026 | IDR 256.00 | -12.3% |
| September 2026 | IDR 292.00 | -2.7% |
| August 2026 | IDR 300.00 | -2.6% |
| July 2026 | IDR 308.00 | -0.1% |
| June 2026 | IDR 308.41 | +1.2% |
| May 2026 | IDR 304.65 | +0.6% |
| April 2026 | IDR 302.77 | -1.8% |
| March 2026 | IDR 308.41 | -4.1% |
| February 2026 | IDR 321.57 | +1.8% |
| January 2026 | IDR 315.93 | -5.0% |
| December 2025 | IDR 332.51 | +7.2% |
About the IPCM data
Daily bars. 2,130 sessions from Dec 22, 2017 to Nov 13, 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 Nov 13, 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 22, 2017, 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/idx%3AIPCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IPCM share price history
