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 Sep 28, 2026: 2,149 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.

Get IPCM data, free keyYear by year table

IPCM adjusted close, 2017 to 2026

IPCMPT Jasa Armada Indonesia Tbk
IDR 284.00-0.1% over one year
2020202220242026
IDR 342.26
All time high, 2026
IDR 345.51
52 week high, IDR 265.16 low
2,149
Daily sessions since 2017

Last updated Sep 28, 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 284.00 on Sep 28, 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 265.16 to IDR 345.51.
  • IPCM returned -0.1% over the year to Sep 28, 2026 and +11.1% over five years.
  • Since Dec 22, 2017 IPCM returned +21%, +2.2% a year compounded.
  • IPCM's deepest drawdown was -80.6% from Jan 1, 2019 to Mar 24, 2020.
  • DataCedar holds 2,149 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 adjusted close, Dec 22, 2017 to Sep 28, 2026IDR 60.25IDR 153.48IDR 246.71IDR 339.9420182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IPCM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months-8.5%
6 months-9.0%
Year to date-14.6%
1 year-0.1%
3 years+26.4%
5 years+11.1%
10 yearsn/a
Since Dec 22, 2017+20.6%
Compound annual growth, 8.8 years+2.2%

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 265.16 on Jun 8, 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
21.3%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 334.36IDR 344.14IDR 265.16IDR 284.00-14.6%211.8M178
2025IDR 230.09IDR 345.51IDR 205.87IDR 332.51+44.5%384.8M236
2024IDR 221.50IDR 233.65IDR 203.79IDR 230.09+4.6%166.9M237
2023IDR 203.88IDR 235.64IDR 184.68IDR 219.93+8.7%296.7M239
2022IDR 203.51IDR 228.88IDR 180.13IDR 202.41+0.1%589.6M246
2021IDR 233.26IDR 360.38IDR 169.05IDR 202.13-13.3%3.1B247
2020IDR 102.49IDR 262.09IDR 55.90IDR 233.26+114.6%59.8M242
2019IDR 291.86IDR 291.86IDR 108.08IDR 108.70-62.8%178.4M257
2018IDR 254.33IDR 291.86IDR 214.43IDR 291.86+14.8%291.6M261
2017IDR 222.68IDR 256.67IDR 222.68IDR 254.33n/a95.8M6

IPCM monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 284.00-5.3%
August 2026IDR 300.00-2.6%
July 2026IDR 308.00-0.1%
June 2026IDR 308.41+1.2%
May 2026IDR 304.65+0.6%
April 2026IDR 302.77-1.8%
March 2026IDR 308.41-4.1%
February 2026IDR 321.57+1.8%
January 2026IDR 315.93-5.0%
December 2025IDR 332.51+7.2%
November 2025IDR 310.21+3.1%
October 2025IDR 300.93+5.2%

About the IPCM data

Daily bars. 2,149 sessions from Dec 22, 2017 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 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/IPCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • INTD PT Inter Delta Tbk
  • INTP PT Indocement Tunggal Prakarsa Tbk
  • IOTF PT Sumber Sinergi Makmur Tbk
  • IPCC PT Indonesia Kendaraan Terminal Tbk
  • IPOL PT Indopoly Swakarsa Industry Tbk
  • IPTV PT MNC Vision Networks Tbk
  • IRRA PT Itama Ranoraya Tbk
  • IRSX PT Folago Global Nusantara Tbk

Common questions

IPCM share price history

Start with any symbol.

Start free