Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
10-Mar-2022 530.00 530.00 480.00 480.00 4,400 0
09-Mar-2022 515.00 530.00 500.00 500.00 1,800 0
08-Mar-2022 520.00 520.00 510.00 515.00 7,800 0
07-Mar-2022 540.00 540.00 520.00 520.00 400 0
04-Mar-2022 525.00 525.00 525.00 525.00 100 0
02-Mar-2022 545.00 545.00 525.00 525.00 9,600 0
01-Mar-2022 535.00 550.00 535.00 535.00 20,800 0
25-Feb-2022 590.00 600.00 545.00 545.00 500 0
24-Feb-2022 590.00 590.00 545.00 545.00 5,000 0
23-Feb-2022 560.00 590.00 540.00 585.00 12,100 0
22-Feb-2022 560.00 560.00 560.00 560.00 0 0
21-Feb-2022 570.00 570.00 560.00 560.00 11,800 0
18-Feb-2022 570.00 570.00 565.00 570.00 1,000 0
17-Feb-2022 575.00 575.00 570.00 570.00 300 0
16-Feb-2022 560.00 570.00 560.00 570.00 1,100 0
15-Feb-2022 580.00 580.00 580.00 580.00 2,400 0
14-Feb-2022 580.00 580.00 580.00 580.00 200 0
11-Feb-2022 610.00 610.00 580.00 580.00 19,100 0
10-Feb-2022 620.00 620.00 620.00 620.00 0 0
09-Feb-2022 620.00 620.00 620.00 620.00 0 0
08-Feb-2022 620.00 620.00 620.00 620.00 0 0
07-Feb-2022 585.00 620.00 585.00 620.00 19,400 0
04-Feb-2022 620.00 620.00 620.00 620.00 0 0
03-Feb-2022 590.00 620.00 585.00 620.00 17,000 0
02-Feb-2022 580.00 625.00 575.00 625.00 19,600 0
31-Jan-2022 585.00 620.00 580.00 615.00 22,100 0
28-Jan-2022 620.00 620.00 620.00 620.00 4,400 0
27-Jan-2022 580.00 625.00 580.00 625.00 12,600 0
26-Jan-2022 585.00 620.00 585.00 620.00 19,000 0
25-Jan-2022 615.00 625.00 610.00 625.00 3,000 0
24-Jan-2022 625.00 625.00 590.00 625.00 18,600 0
21-Jan-2022 630.00 630.00 630.00 630.00 100 0
20-Jan-2022 595.00 635.00 595.00 635.00 600 0
19-Jan-2022 625.00 635.00 625.00 635.00 600 0
18-Jan-2022 630.00 635.00 595.00 635.00 9,600 0
17-Jan-2022 635.00 635.00 635.00 635.00 0 0
14-Jan-2022 575.00 635.00 570.00 635.00 49,100 0
13-Jan-2022 615.00 615.00 575.00 610.00 42,000 0
12-Jan-2022 610.00 615.00 600.00 615.00 21,900 0
11-Jan-2022 630.00 645.00 630.00 645.00 3,400 0
10-Jan-2022 645.00 645.00 645.00 645.00 500 0
07-Jan-2022 645.00 645.00 645.00 645.00 200 0
06-Jan-2022 645.00 645.00 645.00 645.00 100 0
05-Jan-2022 645.00 645.00 645.00 645.00 100 0
04-Jan-2022 650.00 650.00 650.00 650.00 0 0
03-Jan-2022 650.00 650.00 650.00 650.00 0 0
30-Dec-2021 605.00 650.00 605.00 650.00 5,200 0
29-Dec-2021 605.00 650.00 605.00 650.00 4,300 0
28-Dec-2021 600.00 650.00 600.00 645.00 5,900 0
27-Dec-2021 615.00 615.00 615.00 615.00 100 0
24-Dec-2021 640.00 645.00 630.00 645.00 4,700 0
23-Dec-2021 650.00 650.00 620.00 645.00 1,700 0
22-Dec-2021 650.00 650.00 605.00 650.00 6,000 0
21-Dec-2021 650.00 650.00 650.00 650.00 0 0
20-Dec-2021 650.00 650.00 650.00 650.00 0 0
17-Dec-2021 620.00 650.00 620.00 650.00 2,100 0
16-Dec-2021 650.00 650.00 650.00 650.00 0 0
15-Dec-2021 650.00 650.00 610.00 650.00 900 0
14-Dec-2021 650.00 650.00 650.00 650.00 0 0
13-Dec-2021 630.00 650.00 630.00 650.00 3,700 0
10-Dec-2021 645.00 645.00 645.00 645.00 0 0
09-Dec-2021 610.00 645.00 610.00 645.00 3,400 0
08-Dec-2021 605.00 645.00 605.00 645.00 4,000 0
07-Dec-2021 645.00 645.00 645.00 645.00 0 0
06-Dec-2021 645.00 645.00 645.00 645.00 0 0
03-Dec-2021 645.00 645.00 645.00 645.00 0 0
02-Dec-2021 645.00 645.00 645.00 645.00 0 0
01-Dec-2021 605.00 645.00 605.00 645.00 2,300 0
30-Nov-2021 630.00 650.00 630.00 650.00 4,500 0
29-Nov-2021 610.00 645.00 605.00 645.00 19,100 0
26-Nov-2021 610.00 650.00 610.00 650.00 2,900 0
25-Nov-2021 615.00 645.00 605.00 645.00 30,400 0
24-Nov-2021 650.00 650.00 650.00 650.00 0 0
23-Nov-2021 620.00 650.00 620.00 650.00 300 0
22-Nov-2021 650.00 650.00 650.00 650.00 0 0
19-Nov-2021 650.00 650.00 650.00 650.00 5,100 0
18-Nov-2021 645.00 650.00 625.00 650.00 3,300 0
17-Nov-2021 650.00 650.00 650.00 650.00 0 0
16-Nov-2021 650.00 650.00 650.00 650.00 100 0
15-Nov-2021 610.00 650.00 610.00 650.00 5,400 0
12-Nov-2021 620.00 650.00 615.00 650.00 5,100 0
11-Nov-2021 620.00 650.00 620.00 650.00 2,000 0
10-Nov-2021 650.00 650.00 650.00 650.00 1,500 0
09-Nov-2021 650.00 650.00 650.00 650.00 0 0
08-Nov-2021 650.00 650.00 610.00 650.00 8,800 0
05-Nov-2021 610.00 650.00 610.00 650.00 8,700 0
04-Nov-2021 630.00 650.00 630.00 650.00 1,200 0
03-Nov-2021 610.00 655.00 610.00 650.00 24,000 0
02-Nov-2021 640.00 645.00 610.00 610.00 15,300 0
01-Nov-2021 580.00 660.00 580.00 655.00 25,200 0
29-Oct-2021 580.00 600.00 580.00 580.00 1,700 0
28-Oct-2021 600.00 630.00 560.00 580.00 25,000 0
27-Oct-2021 620.00 705.00 600.00 600.00 1,703,600 0
26-Oct-2021 575.00 640.00 575.00 590.00 3,309,500 0
25-Oct-2021 620.00 620.00 605.00 605.00 2,100 0
22-Oct-2021 610.00 630.00 605.00 605.00 1,503,400 0
21-Oct-2021 625.00 655.00 590.00 610.00 3,521,700 0
19-Oct-2021 660.00 660.00 625.00 625.00 7,500 0
18-Oct-2021 710.00 710.00 670.00 670.00 4,400 0
15-Oct-2021 595.00 755.00 595.00 705.00 5,107,200 0