Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
18-May-2026 755.00 785.00 755.00 785.00 29,100 0
15-May-2026 785.00 785.00 785.00 785.00 0 0
14-May-2026 785.00 785.00 785.00 785.00 0 0
13-May-2026 800.00 800.00 745.00 785.00 52,400 0
12-May-2026 750.00 800.00 740.00 800.00 49,100 0
11-May-2026 795.00 795.00 795.00 795.00 0 0
08-May-2026 795.00 795.00 795.00 795.00 0 0
07-May-2026 795.00 800.00 750.00 795.00 1,700 0
06-May-2026 750.00 800.00 750.00 800.00 600 0
05-May-2026 770.00 770.00 770.00 770.00 1,000 0
04-May-2026 775.00 775.00 745.00 770.00 1,300 0
01-May-2026 800.00 800.00 800.00 800.00 0 0
30-Apr-2026 800.00 800.00 800.00 800.00 0 0
29-Apr-2026 800.00 800.00 800.00 800.00 0 0
28-Apr-2026 795.00 800.00 795.00 800.00 1,600 0
27-Apr-2026 745.00 800.00 740.00 800.00 6,800 0
24-Apr-2026 785.00 785.00 785.00 785.00 0 0
23-Apr-2026 740.00 785.00 740.00 785.00 27,200 0
22-Apr-2026 795.00 795.00 795.00 795.00 0 0
21-Apr-2026 735.00 795.00 735.00 795.00 1,200 0
20-Apr-2026 800.00 800.00 790.00 795.00 134,900 0
17-Apr-2026 800.00 800.00 800.00 800.00 0 0
16-Apr-2026 780.00 800.00 780.00 800.00 1,000 0
15-Apr-2026 770.00 785.00 770.00 785.00 13,000 0
14-Apr-2026 785.00 785.00 785.00 785.00 0 0
13-Apr-2026 770.00 785.00 770.00 785.00 300 0
10-Apr-2026 790.00 795.00 770.00 795.00 900 0
09-Apr-2026 775.00 795.00 760.00 795.00 8,400 0
08-Apr-2026 780.00 780.00 760.00 775.00 2,500 0
07-Apr-2026 780.00 780.00 780.00 780.00 200 0
06-Apr-2026 755.00 770.00 700.00 770.00 14,700 0
02-Apr-2026 780.00 800.00 770.00 770.00 25,300 0
01-Apr-2026 775.00 800.00 770.00 800.00 4,900 0
31-Mar-2026 760.00 780.00 755.00 780.00 103,900 0
30-Mar-2026 750.00 790.00 750.00 790.00 141,600 0
27-Mar-2026 750.00 785.00 750.00 750.00 42,900 0
26-Mar-2026 785.00 785.00 785.00 785.00 0 0
25-Mar-2026 785.00 785.00 785.00 785.00 0 0
17-Mar-2026 770.00 785.00 770.00 785.00 1,100 0
16-Mar-2026 685.00 785.00 685.00 785.00 29,000 0
13-Mar-2026 785.00 785.00 785.00 785.00 0 0
12-Mar-2026 785.00 785.00 785.00 785.00 14,000 0
11-Mar-2026 695.00 790.00 685.00 785.00 12,100 0
10-Mar-2026 790.00 790.00 780.00 790.00 6,400 0
09-Mar-2026 760.00 790.00 710.00 790.00 2,000 0
06-Mar-2026 745.00 780.00 745.00 780.00 9,100 0
05-Mar-2026 780.00 785.00 755.00 780.00 49,800 0
04-Mar-2026 795.00 795.00 775.00 775.00 23,100 0
03-Mar-2026 795.00 800.00 785.00 800.00 57,900 0
02-Mar-2026 800.00 800.00 785.00 800.00 9,100 0
27-Feb-2026 785.00 800.00 785.00 800.00 29,800 0
26-Feb-2026 800.00 800.00 785.00 800.00 4,200 0
25-Feb-2026 805.00 805.00 790.00 800.00 2,700 0
24-Feb-2026 800.00 810.00 795.00 805.00 55,200 0
23-Feb-2026 815.00 815.00 800.00 815.00 34,000 0
20-Feb-2026 815.00 815.00 790.00 815.00 118,600 0
19-Feb-2026 815.00 815.00 780.00 815.00 151,800 0
18-Feb-2026 815.00 815.00 790.00 815.00 530,400 0
13-Feb-2026 815.00 815.00 780.00 815.00 812,000 0
12-Feb-2026 740.00 815.00 730.00 815.00 1,025,500 0
11-Feb-2026 775.00 790.00 670.00 740.00 768,700 0
10-Feb-2026 780.00 800.00 755.00 785.00 472,900 0
09-Feb-2026 760.00 790.00 740.00 780.00 123,000 0
06-Feb-2026 780.00 780.00 750.00 760.00 116,900 0
05-Feb-2026 775.00 795.00 770.00 790.00 51,400 0
04-Feb-2026 800.00 800.00 730.00 800.00 240,800 0
03-Feb-2026 730.00 800.00 655.00 800.00 270,600 0
02-Feb-2026 785.00 785.00 725.00 740.00 67,200 0
30-Jan-2026 740.00 800.00 725.00 800.00 129,200 0
29-Jan-2026 730.00 740.00 645.00 740.00 206,200 0
28-Jan-2026 755.00 755.00 725.00 740.00 232,600 0
27-Jan-2026 750.00 760.00 735.00 760.00 716,700 0
26-Jan-2026 745.00 750.00 730.00 745.00 507,400 0
23-Jan-2026 740.00 745.00 725.00 730.00 72,900 0
22-Jan-2026 735.00 745.00 730.00 745.00 48,000 0
21-Jan-2026 750.00 750.00 730.00 750.00 187,400 0
20-Jan-2026 745.00 750.00 730.00 750.00 66,700 0
19-Jan-2026 730.00 750.00 725.00 750.00 68,600 0
15-Jan-2026 740.00 740.00 730.00 730.00 33,500 0
14-Jan-2026 745.00 750.00 740.00 750.00 30,800 0
13-Jan-2026 745.00 755.00 745.00 755.00 25,700 0
12-Jan-2026 770.00 770.00 740.00 765.00 164,500 0
09-Jan-2026 750.00 770.00 730.00 770.00 441,300 0
08-Jan-2026 760.00 760.00 740.00 750.00 130,700 0
07-Jan-2026 750.00 760.00 725.00 760.00 174,500 0
06-Jan-2026 745.00 750.00 720.00 750.00 66,600 0
05-Jan-2026 770.00 770.00 715.00 745.00 412,000 0
02-Jan-2026 760.00 760.00 715.00 760.00 164,700 0
30-Dec-2025 730.00 760.00 700.00 760.00 1,426,000 0
29-Dec-2025 710.00 730.00 695.00 730.00 467,200 0
24-Dec-2025 720.00 720.00 685.00 720.00 137,300 0
23-Dec-2025 715.00 720.00 680.00 720.00 75,900 0
22-Dec-2025 710.00 715.00 690.00 715.00 134,700 0
19-Dec-2025 700.00 710.00 685.00 710.00 119,300 0
18-Dec-2025 670.00 700.00 670.00 700.00 409,000 0
17-Dec-2025 665.00 685.00 645.00 685.00 395,500 0
16-Dec-2025 665.00 690.00 630.00 690.00 294,000 0
15-Dec-2025 685.00 710.00 640.00 665.00 933,800 0
12-Dec-2025 705.00 705.00 670.00 690.00 105,000 0
11-Dec-2025 720.00 720.00 675.00 705.00 170,600 0