Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
09-Aug-2021 645.00 755.00 645.00 745.00 1,700 0
06-Aug-2021 690.00 690.00 690.00 690.00 0 0
05-Aug-2021 715.00 715.00 690.00 690.00 300 0
04-Aug-2021 635.00 720.00 635.00 720.00 4,300 0
03-Aug-2021 695.00 695.00 650.00 680.00 1,500 0
02-Aug-2021 695.00 695.00 695.00 695.00 100 0
30-Jul-2021 700.00 700.00 700.00 700.00 100 0
29-Jul-2021 660.00 745.00 660.00 700.00 700 0
28-Jul-2021 695.00 860.00 650.00 665.00 9,900 0
27-Jul-2021 715.00 715.00 695.00 695.00 700 0
26-Jul-2021 725.00 725.00 725.00 725.00 0 0
23-Jul-2021 725.00 725.00 725.00 725.00 200 0
22-Jul-2021 735.00 735.00 730.00 730.00 3,100 0
21-Jul-2021 735.00 735.00 735.00 735.00 0 0
19-Jul-2021 735.00 735.00 735.00 735.00 0 0
16-Jul-2021 735.00 735.00 735.00 735.00 0 0
15-Jul-2021 735.00 735.00 735.00 735.00 0 0
14-Jul-2021 735.00 735.00 735.00 735.00 0 0
13-Jul-2021 735.00 735.00 735.00 735.00 0 0
12-Jul-2021 735.00 735.00 735.00 735.00 200 0
09-Jul-2021 740.00 740.00 740.00 740.00 0 0
08-Jul-2021 740.00 740.00 740.00 740.00 0 0
07-Jul-2021 785.00 785.00 740.00 740.00 400 0
06-Jul-2021 695.00 735.00 695.00 735.00 200 0
05-Jul-2021 695.00 695.00 695.00 695.00 400 0
02-Jul-2021 695.00 695.00 695.00 695.00 0 0
01-Jul-2021 695.00 695.00 695.00 695.00 0 0
30-Jun-2021 695.00 695.00 695.00 695.00 200 0
29-Jun-2021 695.00 695.00 695.00 695.00 3,800 0
28-Jun-2021 745.00 745.00 745.00 745.00 100 0
25-Jun-2021 685.00 745.00 685.00 745.00 2,200 0
24-Jun-2021 685.00 685.00 685.00 685.00 700 0
23-Jun-2021 660.00 685.00 645.00 685.00 6,500 0
22-Jun-2021 690.00 735.00 690.00 690.00 24,500 0
21-Jun-2021 740.00 770.00 740.00 740.00 700 0