Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
30-Dec-2022 400.00 428.00 400.00 446.00 39,400 0
29-Dec-2022 394.00 400.00 382.00 400.00 41,900 0
28-Dec-2022 378.00 398.00 378.00 398.00 700 0
27-Dec-2022 388.00 400.00 366.00 396.00 14,000 0
26-Dec-2022 380.00 388.00 354.00 388.00 18,700 0
23-Dec-2022 370.00 384.00 348.00 380.00 6,900 0
22-Dec-2022 396.00 398.00 370.00 370.00 10,800 0
21-Dec-2022 364.00 432.00 364.00 396.00 2,262,900 0
20-Dec-2022 364.00 364.00 360.00 364.00 2,500 0
19-Dec-2022 386.00 386.00 386.00 386.00 100 0
16-Dec-2022 388.00 388.00 388.00 388.00 0 0
15-Dec-2022 380.00 388.00 362.00 388.00 700 0
14-Dec-2022 384.00 384.00 384.00 384.00 100 0
13-Dec-2022 362.00 400.00 346.00 384.00 25,000 0
12-Dec-2022 382.00 468.00 362.00 370.00 38,000 0
09-Dec-2022 382.00 382.00 382.00 382.00 100 0
08-Dec-2022 382.00 382.00 382.00 382.00 0 0
07-Dec-2022 382.00 382.00 382.00 382.00 100 0
06-Dec-2022 400.00 400.00 400.00 400.00 0 0
05-Dec-2022 400.00 400.00 400.00 400.00 0 0
02-Dec-2022 384.00 400.00 384.00 400.00 950,700 0
01-Dec-2022 400.00 406.00 400.00 406.00 1,800 0
30-Nov-2022 370.00 406.00 348.00 406.00 28,700 0
29-Nov-2022 360.00 370.00 352.00 370.00 300 0
28-Nov-2022 360.00 376.00 360.00 376.00 6,300 0
25-Nov-2022 350.00 362.00 326.00 362.00 29,800 0
24-Nov-2022 366.00 380.00 342.00 350.00 9,800 0
23-Nov-2022 366.00 366.00 362.00 362.00 20,800 0
22-Nov-2022 362.00 398.00 358.00 388.00 38,500 0
21-Nov-2022 372.00 384.00 358.00 384.00 16,200 0
18-Nov-2022 384.00 384.00 384.00 384.00 0 0
17-Nov-2022 384.00 384.00 384.00 384.00 0 0
16-Nov-2022 384.00 384.00 358.00 384.00 18,600 0
15-Nov-2022 384.00 384.00 384.00 384.00 200 0
14-Nov-2022 372.00 372.00 372.00 372.00 5,200 0
11-Nov-2022 382.00 400.00 380.00 400.00 31,600 0
10-Nov-2022 346.00 382.00 336.00 382.00 50,600 0
09-Nov-2022 362.00 364.00 360.00 360.00 3,800 0
08-Nov-2022 382.00 384.00 364.00 384.00 13,700 0
07-Nov-2022 416.00 416.00 390.00 390.00 21,300 0
04-Nov-2022 388.00 424.00 388.00 418.00 2,700 0
03-Nov-2022 418.00 426.00 372.00 416.00 18,600 0
02-Nov-2022 412.00 412.00 400.00 400.00 4,700 0
01-Nov-2022 422.00 444.00 418.00 430.00 4,300 0
31-Oct-2022 448.00 448.00 448.00 448.00 0 0
28-Oct-2022 448.00 448.00 448.00 448.00 0 0
27-Oct-2022 448.00 448.00 448.00 448.00 0 0
26-Oct-2022 438.00 454.00 438.00 448.00 600 0
25-Oct-2022 410.00 418.00 410.00 418.00 12,200 0
24-Oct-2022 410.00 410.00 410.00 410.00 100 0
21-Oct-2022 376.00 410.00 372.00 410.00 11,100 0
20-Oct-2022 390.00 400.00 390.00 400.00 2,600 0
19-Oct-2022 366.00 384.00 366.00 366.00 300 0
18-Oct-2022 366.00 384.00 366.00 384.00 400 0
17-Oct-2022 386.00 400.00 382.00 382.00 3,000 0
14-Oct-2022 366.00 366.00 366.00 366.00 200 0
13-Oct-2022 368.00 368.00 366.00 366.00 200 0
12-Oct-2022 404.00 434.00 382.00 388.00 6,500 0
11-Oct-2022 410.00 410.00 410.00 410.00 0 0
10-Oct-2022 410.00 410.00 410.00 410.00 100 0
07-Oct-2022 408.00 408.00 408.00 408.00 0 0
06-Oct-2022 408.00 408.00 408.00 408.00 0 0
05-Oct-2022 396.00 414.00 396.00 408.00 400 0
04-Oct-2022 396.00 396.00 396.00 396.00 0 0
03-Oct-2022 396.00 396.00 396.00 396.00 1,400 0
30-Sep-2022 406.00 406.00 390.00 400.00 300 0
29-Sep-2022 400.00 400.00 378.00 378.00 2,400 0
28-Sep-2022 380.00 412.00 378.00 400.00 1,800 0
27-Sep-2022 380.00 380.00 380.00 380.00 100 0
26-Sep-2022 402.00 408.00 400.00 400.00 2,900 0
23-Sep-2022 426.00 448.00 408.00 408.00 1,500 0
22-Sep-2022 424.00 424.00 424.00 424.00 100 0
21-Sep-2022 410.00 444.00 410.00 444.00 2,300 0
20-Sep-2022 414.00 414.00 414.00 414.00 0 0
19-Sep-2022 444.00 444.00 414.00 414.00 8,100 0
16-Sep-2022 414.00 444.00 400.00 444.00 3,500 0
15-Sep-2022 408.00 448.00 406.00 414.00 25,500 0
14-Sep-2022 406.00 408.00 406.00 408.00 500 0
13-Sep-2022 406.00 432.00 396.00 400.00 1,000 0
12-Sep-2022 400.00 400.00 398.00 398.00 3,200 0
09-Sep-2022 408.00 408.00 398.00 398.00 1,400 0
08-Sep-2022 408.00 408.00 408.00 408.00 100 0
07-Sep-2022 408.00 408.00 408.00 408.00 0 0
06-Sep-2022 408.00 408.00 408.00 408.00 300 0
05-Sep-2022 424.00 424.00 398.00 408.00 3,300 0
02-Sep-2022 414.00 450.00 392.00 422.00 7,100 0
01-Sep-2022 432.00 432.00 408.00 418.00 1,100 0
31-Aug-2022 400.00 442.00 400.00 428.00 2,100 0
30-Aug-2022 422.00 422.00 402.00 402.00 800 0
29-Aug-2022 400.00 426.00 400.00 426.00 1,100 0
26-Aug-2022 418.00 418.00 398.00 398.00 1,400 0
25-Aug-2022 420.00 420.00 418.00 418.00 1,300 0
24-Aug-2022 418.00 450.00 418.00 420.00 1,500 0
23-Aug-2022 398.00 420.00 398.00 420.00 11,700 0
22-Aug-2022 398.00 398.00 398.00 398.00 100 0
19-Aug-2022 412.00 412.00 412.00 412.00 0 0
18-Aug-2022 412.00 412.00 412.00 412.00 200 0
16-Aug-2022 438.00 458.00 412.00 412.00 900 0
15-Aug-2022 410.00 420.00 410.00 420.00 300 0
12-Aug-2022 448.00 462.00 422.00 422.00 800 0