Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
09-Oct-2026 650.00 660.00 600.00 635.00 163,600 0
08-Oct-2026 670.00 670.00 620.00 670.00 128,200 0
07-Oct-2026 675.00 675.00 665.00 670.00 18,300 0
06-Oct-2026 690.00 700.00 675.00 680.00 28,700 0
05-Oct-2026 680.00 690.00 650.00 690.00 145,000 0
02-Oct-2026 680.00 680.00 680.00 680.00 0 0
01-Oct-2026 680.00 680.00 665.00 680.00 19,400 0
30-Sep-2026 700.00 700.00 650.00 690.00 37,800 0
29-Sep-2026 695.00 700.00 695.00 700.00 700 0
28-Sep-2026 700.00 700.00 695.00 695.00 16,600 0
25-Sep-2026 695.00 710.00 695.00 710.00 12,000 0
24-Sep-2026 695.00 710.00 695.00 710.00 101,400 0
23-Sep-2026 700.00 710.00 700.00 710.00 8,300 0
22-Sep-2026 700.00 710.00 700.00 710.00 13,700 0
21-Sep-2026 705.00 715.00 700.00 700.00 51,600 0
18-Sep-2026 715.00 725.00 670.00 710.00 263,100 0
17-Sep-2026 735.00 740.00 650.00 740.00 102,800 0
16-Sep-2026 735.00 745.00 730.00 740.00 41,200 0
15-Sep-2026 750.00 750.00 730.00 750.00 38,000 0
14-Sep-2026 730.00 750.00 730.00 750.00 51,100 0
11-Sep-2026 740.00 750.00 730.00 750.00 14,900 0
10-Sep-2026 745.00 750.00 745.00 750.00 12,100 0
09-Sep-2026 750.00 755.00 730.00 750.00 30,200 0
08-Sep-2026 750.00 750.00 740.00 750.00 31,200 0
07-Sep-2026 760.00 760.00 735.00 750.00 49,000 0
04-Sep-2026 745.00 760.00 725.00 760.00 106,400 0
03-Sep-2026 755.00 755.00 740.00 750.00 29,100 0
02-Sep-2026 735.00 760.00 715.00 755.00 240,200 0
01-Sep-2026 745.00 745.00 710.00 730.00 166,300 0
31-Aug-2026 720.00 745.00 710.00 745.00 110,200 0
28-Aug-2026 720.00 740.00 705.00 735.00 111,200 0
27-Aug-2026 730.00 740.00 715.00 740.00 76,600 0
26-Aug-2026 715.00 735.00 700.00 730.00 599,000 0
24-Aug-2026 720.00 720.00 700.00 720.00 149,600 0
21-Aug-2026 735.00 740.00 715.00 740.00 417,500 0
20-Aug-2026 750.00 755.00 720.00 735.00 887,800 0
19-Aug-2026 730.00 750.00 695.00 750.00 1,284,800 0
18-Aug-2026 760.00 760.00 700.00 740.00 350,200 0
14-Aug-2026 770.00 770.00 730.00 760.00 100,600 0
13-Aug-2026 750.00 800.00 745.00 770.00 255,800 0
12-Aug-2026 740.00 795.00 700.00 750.00 636,300 0
11-Aug-2026 735.00 750.00 695.00 750.00 136,300 0
10-Aug-2026 740.00 745.00 680.00 735.00 308,600 0
07-Aug-2026 685.00 850.00 680.00 750.00 767,800 0
06-Aug-2026 695.00 695.00 675.00 680.00 18,300 0
05-Aug-2026 680.00 695.00 670.00 670.00 19,800 0
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