Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
04-Aug-2026 690.00 695.00 675.00 690.00 41,100 0
03-Aug-2026 700.00 710.00 680.00 690.00 116,400 0
31-Jul-2026 690.00 700.00 680.00 700.00 58,300 0
30-Jul-2026 680.00 700.00 670.00 700.00 336,900 0
29-Jul-2026 690.00 690.00 680.00 685.00 328,400 0
28-Jul-2026 680.00 695.00 680.00 695.00 305,700 0
27-Jul-2026 695.00 700.00 690.00 695.00 317,700 0
24-Jul-2026 705.00 710.00 695.00 705.00 511,300 0
23-Jul-2026 705.00 715.00 695.00 710.00 606,100 0
22-Jul-2026 750.00 750.00 690.00 710.00 568,600 0
21-Jul-2026 700.00 710.00 685.00 710.00 560,100 0
20-Jul-2026 695.00 700.00 680.00 695.00 630,800 0
17-Jul-2026 700.00 710.00 690.00 695.00 519,600 0
16-Jul-2026 710.00 710.00 685.00 705.00 538,700 0
15-Jul-2026 700.00 725.00 685.00 705.00 1,553,200 0
14-Jul-2026 695.00 700.00 655.00 700.00 1,001,100 0
13-Jul-2026 690.00 695.00 680.00 695.00 559,500 0
10-Jul-2026 695.00 695.00 670.00 695.00 560,200 0
09-Jul-2026 695.00 695.00 675.00 695.00 462,500 0
08-Jul-2026 695.00 700.00 680.00 695.00 781,400 0
07-Jul-2026 640.00 700.00 635.00 695.00 981,300 0
06-Jul-2026 645.00 645.00 625.00 645.00 1,289,200 0
03-Jul-2026 655.00 680.00 625.00 645.00 1,499,300 0
02-Jul-2026 725.00 725.00 630.00 690.00 785,400 0
01-Jul-2026 680.00 740.00 680.00 740.00 13,800 0
30-Jun-2026 695.00 725.00 695.00 725.00 3,400 0
29-Jun-2026 745.00 745.00 745.00 745.00 700 0
26-Jun-2026 740.00 740.00 740.00 740.00 0 0
25-Jun-2026 740.00 740.00 740.00 740.00 0 0
24-Jun-2026 740.00 740.00 705.00 740.00 40,500 0
23-Jun-2026 745.00 745.00 745.00 745.00 100 0
22-Jun-2026 735.00 750.00 700.00 750.00 29,100 0
19-Jun-2026 750.00 765.00 750.00 765.00 9,300 0
18-Jun-2026 760.00 760.00 755.00 755.00 600 0
17-Jun-2026 735.00 775.00 725.00 770.00 42,600 0
15-Jun-2026 725.00 745.00 720.00 725.00 5,500 0
12-Jun-2026 730.00 730.00 700.00 725.00 3,100 0
11-Jun-2026 745.00 745.00 685.00 730.00 29,200 0
10-Jun-2026 730.00 745.00 725.00 745.00 1,500 0
09-Jun-2026 785.00 785.00 645.00 730.00 51,500 0
08-Jun-2026 755.00 790.00 745.00 745.00 86,100 0
05-Jun-2026 785.00 785.00 770.00 770.00 800 0
04-Jun-2026 750.00 785.00 750.00 785.00 19,200 0
03-Jun-2026 785.00 785.00 785.00 785.00 0 0
02-Jun-2026 785.00 785.00 785.00 785.00 100 0
29-May-2026 795.00 795.00 755.00 790.00 10,900 0
28-May-2026 795.00 795.00 795.00 795.00 0 0
27-May-2026 795.00 795.00 795.00 795.00 0 0
26-May-2026 760.00 795.00 760.00 795.00 142,500 0
25-May-2026 780.00 780.00 780.00 780.00 1,000 0
22-May-2026 775.00 780.00 775.00 780.00 70,000 0
21-May-2026 785.00 785.00 750.00 785.00 900 0
20-May-2026 785.00 785.00 785.00 785.00 200 0
19-May-2026 785.00 785.00 755.00 785.00 1,200 0
18-May-2026 755.00 785.00 755.00 785.00 29,100 0
15-May-2026 785.00 785.00 785.00 785.00 0 0
14-May-2026 785.00 785.00 785.00 785.00 0 0
13-May-2026 800.00 800.00 745.00 785.00 52,400 0
12-May-2026 750.00 800.00 740.00 800.00 49,100 0
11-May-2026 795.00 795.00 795.00 795.00 0 0
08-May-2026 795.00 795.00 795.00 795.00 0 0
07-May-2026 795.00 800.00 750.00 795.00 1,700 0
06-May-2026 750.00 800.00 750.00 800.00 600 0
05-May-2026 770.00 770.00 770.00 770.00 1,000 0
04-May-2026 775.00 775.00 745.00 770.00 1,300 0
01-May-2026 800.00 800.00 800.00 800.00 0 0
30-Apr-2026 800.00 800.00 800.00 800.00 0 0
29-Apr-2026 800.00 800.00 800.00 800.00 0 0
28-Apr-2026 795.00 800.00 795.00 800.00 1,600 0
27-Apr-2026 745.00 800.00 740.00 800.00 6,800 0
24-Apr-2026 785.00 785.00 785.00 785.00 0 0
23-Apr-2026 740.00 785.00 740.00 785.00 27,200 0
22-Apr-2026 795.00 795.00 795.00 795.00 0 0
21-Apr-2026 735.00 795.00 735.00 795.00 1,200 0
20-Apr-2026 800.00 800.00 790.00 795.00 134,900 0
17-Apr-2026 800.00 800.00 800.00 800.00 0 0
16-Apr-2026 780.00 800.00 780.00 800.00 1,000 0
15-Apr-2026 770.00 785.00 770.00 785.00 13,000 0
14-Apr-2026 785.00 785.00 785.00 785.00 0 0
13-Apr-2026 770.00 785.00 770.00 785.00 300 0
10-Apr-2026 790.00 795.00 770.00 795.00 900 0
09-Apr-2026 775.00 795.00 760.00 795.00 8,400 0
08-Apr-2026 780.00 780.00 760.00 775.00 2,500 0
07-Apr-2026 780.00 780.00 780.00 780.00 200 0
06-Apr-2026 755.00 770.00 700.00 770.00 14,700 0
02-Apr-2026 780.00 800.00 770.00 770.00 25,300 0
01-Apr-2026 775.00 800.00 770.00 800.00 4,900 0
31-Mar-2026 760.00 780.00 755.00 780.00 103,900 0
30-Mar-2026 750.00 790.00 750.00 790.00 141,600 0
27-Mar-2026 750.00 785.00 750.00 750.00 42,900 0
26-Mar-2026 785.00 785.00 785.00 785.00 0 0
25-Mar-2026 785.00 785.00 785.00 785.00 0 0
17-Mar-2026 770.00 785.00 770.00 785.00 1,100 0
16-Mar-2026 685.00 785.00 685.00 785.00 29,000 0
13-Mar-2026 785.00 785.00 785.00 785.00 0 0
12-Mar-2026 785.00 785.00 785.00 785.00 14,000 0
11-Mar-2026 695.00 790.00 685.00 785.00 12,100 0
10-Mar-2026 790.00 790.00 780.00 790.00 6,400 0
09-Mar-2026 760.00 790.00 710.00 790.00 2,000 0
06-Mar-2026 745.00 780.00 745.00 780.00 9,100 0