Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 610.00 610.00 610.00 610.00 2,900 0
13-Oct-2021 640.00 640.00 600.00 600.00 3,900 0
12-Oct-2021 625.00 640.00 625.00 640.00 1,100 0
11-Oct-2021 630.00 630.00 630.00 630.00 200 0
08-Oct-2021 620.00 630.00 590.00 630.00 7,300 0
07-Oct-2021 560.00 630.00 525.00 630.00 34,600 0
06-Oct-2021 585.00 630.00 560.00 560.00 31,200 0
05-Oct-2021 640.00 650.00 600.00 600.00 35,400 0
04-Oct-2021 610.00 640.00 610.00 640.00 2,200 0
01-Oct-2021 650.00 650.00 640.00 640.00 1,000 0
30-Sep-2021 650.00 650.00 650.00 650.00 300 0
29-Sep-2021 640.00 640.00 640.00 640.00 0 0
28-Sep-2021 640.00 640.00 640.00 640.00 0 0
27-Sep-2021 640.00 640.00 640.00 640.00 0 0
24-Sep-2021 640.00 640.00 640.00 640.00 100 0
23-Sep-2021 655.00 655.00 655.00 655.00 500 0
22-Sep-2021 700.00 700.00 700.00 700.00 0 0
21-Sep-2021 700.00 700.00 700.00 700.00 0 0
20-Sep-2021 700.00 700.00 700.00 700.00 0 0
17-Sep-2021 700.00 700.00 700.00 700.00 0 0
16-Sep-2021 710.00 710.00 700.00 700.00 1,100 0
15-Sep-2021 685.00 710.00 665.00 710.00 11,400 0
14-Sep-2021 745.00 745.00 715.00 715.00 800 0
13-Sep-2021 650.00 745.00 650.00 745.00 500 0
10-Sep-2021 720.00 720.00 685.00 685.00 2,200 0
09-Sep-2021 745.00 745.00 720.00 720.00 400 0
08-Sep-2021 720.00 745.00 720.00 745.00 200 0
07-Sep-2021 690.00 690.00 690.00 690.00 0 0
06-Sep-2021 695.00 695.00 650.00 690.00 400 0
03-Sep-2021 695.00 695.00 695.00 695.00 0 0
02-Sep-2021 695.00 695.00 695.00 695.00 100 0
01-Sep-2021 730.00 735.00 695.00 695.00 1,600 0
31-Aug-2021 690.00 690.00 685.00 685.00 1,100 0
30-Aug-2021 695.00 695.00 650.00 690.00 1,500 0
27-Aug-2021 640.00 795.00 640.00 695.00 5,400 0
26-Aug-2021 655.00 655.00 615.00 640.00 1,400 0
25-Aug-2021 655.00 655.00 655.00 655.00 100 0
24-Aug-2021 655.00 655.00 655.00 655.00 1,300 0
23-Aug-2021 655.00 655.00 655.00 655.00 0 0
20-Aug-2021 690.00 690.00 655.00 655.00 400 0
19-Aug-2021 700.00 700.00 695.00 700.00 2,800 0
18-Aug-2021 720.00 790.00 700.00 700.00 2,300 0
16-Aug-2021 690.00 690.00 690.00 690.00 1,300 0
13-Aug-2021 650.00 650.00 650.00 650.00 200 0
12-Aug-2021 695.00 695.00 695.00 695.00 0 0
10-Aug-2021 745.00 745.00 695.00 695.00 200 0