Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
08-Jun-2022 400.00 408.00 400.00 400.00 10,000 0
07-Jun-2022 400.00 400.00 400.00 400.00 100 0
06-Jun-2022 406.00 408.00 382.00 404.00 7,300 0
03-Jun-2022 400.00 408.00 382.00 400.00 16,500 0
02-Jun-2022 400.00 402.00 398.00 402.00 7,400 0
31-May-2022 390.00 402.00 390.00 400.00 14,700 0
30-May-2022 406.00 406.00 378.00 388.00 36,700 0
27-May-2022 432.00 434.00 406.00 406.00 46,300 0
25-May-2022 390.00 436.00 364.00 436.00 42,500 0
24-May-2022 420.00 420.00 390.00 390.00 1,700 0
23-May-2022 412.00 412.00 402.00 402.00 400 0
20-May-2022 410.00 412.00 408.00 412.00 2,900 0
19-May-2022 394.00 448.00 394.00 436.00 4,800 0
18-May-2022 404.00 404.00 392.00 394.00 23,400 0
17-May-2022 428.00 428.00 420.00 420.00 1,400 0
13-May-2022 416.00 448.00 412.00 448.00 11,500 0
12-May-2022 430.00 430.00 418.00 430.00 27,200 0
11-May-2022 450.00 450.00 420.00 448.00 34,000 0
10-May-2022 458.00 458.00 440.00 450.00 21,800 0
09-May-2022 442.00 442.00 442.00 442.00 1,400 0
28-Apr-2022 440.00 464.00 430.00 440.00 30,200 0
27-Apr-2022 436.00 464.00 436.00 462.00 4,200 0
26-Apr-2022 446.00 466.00 444.00 466.00 2,700 0
25-Apr-2022 478.00 478.00 444.00 468.00 4,600 0
22-Apr-2022 456.00 456.00 430.00 448.00 21,600 0
21-Apr-2022 454.00 454.00 454.00 454.00 300 0
20-Apr-2022 418.00 478.00 416.00 462.00 3,800 0
19-Apr-2022 458.00 458.00 420.00 424.00 1,600 0
18-Apr-2022 442.00 442.00 442.00 442.00 100 0
14-Apr-2022 450.00 478.00 450.00 458.00 12,000 0
13-Apr-2022 442.00 442.00 428.00 428.00 1,200 0
12-Apr-2022 458.00 482.00 440.00 442.00 17,800 0
11-Apr-2022 468.00 468.00 458.00 460.00 10,800 0
08-Apr-2022 470.00 470.00 470.00 470.00 1,400 0
07-Apr-2022 470.00 470.00 468.00 468.00 4,000 0
06-Apr-2022 476.00 476.00 470.00 470.00 5,000 0
05-Apr-2022 496.00 496.00 496.00 496.00 700 0
04-Apr-2022 496.00 496.00 496.00 496.00 200 0
01-Apr-2022 476.00 476.00 476.00 476.00 700 0
31-Mar-2022 474.00 474.00 474.00 474.00 3,300 0
30-Mar-2022 478.00 478.00 478.00 478.00 900 0
29-Mar-2022 470.00 478.00 470.00 478.00 4,800 0
28-Mar-2022 478.00 478.00 470.00 478.00 5,000 0
25-Mar-2022 500.00 540.00 482.00 484.00 4,100 0
24-Mar-2022 490.00 490.00 474.00 478.00 3,200 0
23-Mar-2022 505.00 525.00 484.00 490.00 1,100 0
22-Mar-2022 490.00 570.00 474.00 505.00 7,400 0
21-Mar-2022 492.00 496.00 472.00 490.00 15,000 0
18-Mar-2022 498.00 535.00 492.00 492.00 10,600 0
17-Mar-2022 494.00 600.00 494.00 505.00 22,100 0
16-Mar-2022 555.00 555.00 494.00 494.00 34,300 0
15-Mar-2022 500.00 560.00 500.00 530.00 29,500 0
14-Mar-2022 480.00 595.00 480.00 484.00 120,800 0
11-Mar-2022 480.00 480.00 480.00 480.00 0 0