Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 412.00 450.00 412.00 420.00 7,400 0
10-Aug-2022 412.00 412.00 412.00 412.00 0 0
09-Aug-2022 412.00 412.00 412.00 412.00 0 0
08-Aug-2022 412.00 412.00 412.00 412.00 0 0
05-Aug-2022 412.00 412.00 412.00 412.00 0 0
04-Aug-2022 412.00 438.00 412.00 412.00 800 0
03-Aug-2022 412.00 412.00 412.00 412.00 0 0
02-Aug-2022 412.00 412.00 412.00 412.00 100 0
01-Aug-2022 412.00 412.00 412.00 412.00 0 0
29-Jul-2022 396.00 412.00 396.00 412.00 6,200 0
28-Jul-2022 398.00 398.00 398.00 398.00 0 0
27-Jul-2022 398.00 398.00 398.00 398.00 0 0
26-Jul-2022 398.00 398.00 398.00 398.00 0 0
25-Jul-2022 398.00 398.00 398.00 398.00 0 0
22-Jul-2022 398.00 398.00 398.00 398.00 200 0
21-Jul-2022 340.00 390.00 340.00 390.00 11,500 0
20-Jul-2022 328.00 360.00 328.00 360.00 7,900 0
19-Jul-2022 332.00 332.00 328.00 328.00 1,600 0
18-Jul-2022 366.00 366.00 328.00 330.00 57,300 0
15-Jul-2022 370.00 376.00 346.00 350.00 5,500 0
14-Jul-2022 380.00 380.00 370.00 370.00 7,100 0
13-Jul-2022 386.00 396.00 374.00 396.00 600 0
12-Jul-2022 402.00 402.00 402.00 402.00 100 0
11-Jul-2022 402.00 402.00 402.00 402.00 0 0
08-Jul-2022 402.00 402.00 402.00 402.00 0 0
07-Jul-2022 402.00 402.00 402.00 402.00 0 0
06-Jul-2022 402.00 402.00 402.00 402.00 100 0
05-Jul-2022 406.00 406.00 406.00 406.00 1,000 0
04-Jul-2022 382.00 406.00 382.00 406.00 2,700 0
01-Jul-2022 380.00 406.00 356.00 406.00 151,000 0
30-Jun-2022 386.00 398.00 380.00 380.00 1,600 0
29-Jun-2022 406.00 406.00 406.00 406.00 0 0
28-Jun-2022 420.00 420.00 406.00 406.00 1,100 0
27-Jun-2022 404.00 404.00 384.00 394.00 8,100 0
24-Jun-2022 374.00 412.00 374.00 412.00 8,300 0
23-Jun-2022 376.00 386.00 350.00 386.00 17,600 0
22-Jun-2022 382.00 382.00 374.00 376.00 3,400 0
21-Jun-2022 398.00 398.00 398.00 398.00 0 0
20-Jun-2022 398.00 398.00 398.00 398.00 4,300 0
17-Jun-2022 382.00 398.00 382.00 398.00 742,800 0
16-Jun-2022 398.00 398.00 390.00 398.00 376,900 0
15-Jun-2022 398.00 400.00 398.00 400.00 300 0
14-Jun-2022 400.00 400.00 378.00 398.00 500 0
13-Jun-2022 400.00 400.00 400.00 400.00 7,100 0
10-Jun-2022 400.00 400.00 400.00 400.00 0 0
09-Jun-2022 400.00 400.00 400.00 400.00 0 0