Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 720.00 720.00 700.00 720.00 67,600 0
09-Dec-2025 700.00 720.00 680.00 720.00 98,500 0
08-Dec-2025 700.00 700.00 680.00 700.00 9,400 0
05-Dec-2025 700.00 715.00 695.00 710.00 113,900 0
04-Dec-2025 670.00 705.00 670.00 700.00 59,100 0
03-Dec-2025 690.00 690.00 665.00 675.00 1,600 0
02-Dec-2025 670.00 690.00 665.00 690.00 17,200 0
01-Dec-2025 675.00 675.00 670.00 670.00 1,400 0
28-Nov-2025 675.00 675.00 675.00 675.00 2,500 0
27-Nov-2025 680.00 680.00 675.00 675.00 400 0
26-Nov-2025 660.00 685.00 660.00 685.00 24,800 0
25-Nov-2025 660.00 675.00 660.00 675.00 1,900 0
24-Nov-2025 675.00 675.00 675.00 675.00 2,500 0
21-Nov-2025 680.00 680.00 670.00 670.00 7,200 0
20-Nov-2025 675.00 695.00 675.00 680.00 253,800 0
19-Nov-2025 675.00 695.00 675.00 695.00 15,200 0
18-Nov-2025 690.00 690.00 650.00 675.00 13,900 0
17-Nov-2025 680.00 695.00 665.00 690.00 17,000 0
14-Nov-2025 690.00 690.00 625.00 670.00 92,500 0
13-Nov-2025 700.00 705.00 610.00 690.00 84,500 0
12-Nov-2025 715.00 715.00 680.00 680.00 11,000 0
11-Nov-2025 690.00 700.00 675.00 700.00 34,900 0
10-Nov-2025 695.00 695.00 670.00 690.00 40,900 0
07-Nov-2025 670.00 695.00 665.00 695.00 28,900 0
06-Nov-2025 670.00 695.00 670.00 675.00 7,700 0
05-Nov-2025 690.00 695.00 660.00 695.00 14,200 0
04-Nov-2025 680.00 685.00 620.00 685.00 50,100 0
03-Nov-2025 690.00 700.00 680.00 695.00 29,300 0
31-Oct-2025 710.00 710.00 625.00 690.00 98,700 0
30-Oct-2025 705.00 720.00 690.00 710.00 115,200 0
29-Oct-2025 690.00 705.00 670.00 695.00 568,900 0
28-Oct-2025 685.00 695.00 645.00 685.00 953,500 0
27-Oct-2025 650.00 700.00 640.00 690.00 157,500 0
24-Oct-2025 655.00 675.00 640.00 650.00 346,300 0
23-Oct-2025 655.00 690.00 635.00 685.00 322,800 0
22-Oct-2025 675.00 675.00 635.00 650.00 271,500 0
21-Oct-2025 630.00 690.00 620.00 690.00 224,900 0
20-Oct-2025 640.00 665.00 615.00 665.00 178,900 0
17-Oct-2025 675.00 675.00 635.00 650.00 70,900 0
16-Oct-2025 645.00 695.00 630.00 695.00 215,200 0
15-Oct-2025 660.00 660.00 625.00 645.00 36,800 0
14-Oct-2025 660.00 680.00 650.00 675.00 107,400 0
13-Oct-2025 680.00 680.00 655.00 655.00 73,300 0
10-Oct-2025 695.00 695.00 675.00 690.00 65,200 0
09-Oct-2025 735.00 735.00 690.00 695.00 139,000 0
08-Oct-2025 690.00 735.00 660.00 735.00 329,000 0