Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
21-Jul-2025 785.00 795.00 785.00 795.00 1,700 0
18-Jul-2025 795.00 805.00 795.00 805.00 2,200 0
17-Jul-2025 800.00 800.00 800.00 800.00 0 0
16-Jul-2025 785.00 800.00 785.00 800.00 200 0
15-Jul-2025 795.00 805.00 795.00 805.00 8,500 0
14-Jul-2025 795.00 800.00 785.00 800.00 19,800 0
11-Jul-2025 785.00 795.00 785.00 795.00 2,800 0
10-Jul-2025 795.00 795.00 795.00 795.00 400 0
09-Jul-2025 795.00 795.00 795.00 795.00 600 0
08-Jul-2025 800.00 800.00 770.00 800.00 39,500 0
07-Jul-2025 800.00 800.00 800.00 800.00 500 0
04-Jul-2025 790.00 800.00 790.00 800.00 2,600 0
03-Jul-2025 790.00 805.00 790.00 805.00 800 0
02-Jul-2025 800.00 805.00 760.00 805.00 11,300 0
01-Jul-2025 805.00 805.00 790.00 805.00 9,000 0
30-Jun-2025 805.00 810.00 780.00 810.00 12,100 0
26-Jun-2025 795.00 810.00 780.00 810.00 74,300 0
25-Jun-2025 790.00 800.00 765.00 800.00 58,300 0
24-Jun-2025 770.00 790.00 765.00 790.00 96,800 0
23-Jun-2025 790.00 795.00 760.00 795.00 12,300 0
20-Jun-2025 750.00 800.00 705.00 800.00 78,100 0
19-Jun-2025 805.00 810.00 725.00 800.00 143,200 0
18-Jun-2025 795.00 850.00 775.00 850.00 180,700 0
17-Jun-2025 800.00 800.00 775.00 800.00 27,000 0
16-Jun-2025 800.00 800.00 740.00 800.00 37,600 0
13-Jun-2025 800.00 800.00 770.00 800.00 19,500 0
12-Jun-2025 800.00 800.00 775.00 800.00 24,300 0
11-Jun-2025 810.00 810.00 800.00 800.00 12,300 0
10-Jun-2025 810.00 870.00 790.00 810.00 51,000 0
05-Jun-2025 815.00 880.00 815.00 880.00 42,100 0
04-Jun-2025 825.00 825.00 815.00 815.00 1,700 0
03-Jun-2025 825.00 830.00 785.00 830.00 45,000 0
02-Jun-2025 805.00 830.00 805.00 825.00 8,900 0
28-May-2025 815.00 840.00 795.00 835.00 47,200 0
27-May-2025 835.00 850.00 815.00 820.00 33,800 0
26-May-2025 850.00 855.00 810.00 830.00 26,000 0
23-May-2025 885.00 890.00 825.00 825.00 116,500 0
22-May-2025 900.00 900.00 855.00 900.00 143,900 0
21-May-2025 875.00 900.00 865.00 900.00 63,800 0
20-May-2025 895.00 900.00 895.00 900.00 1,200 0
19-May-2025 875.00 900.00 870.00 900.00 5,900 0
16-May-2025 900.00 900.00 890.00 900.00 4,100 0
15-May-2025 895.00 900.00 860.00 900.00 40,900 0
14-May-2025 880.00 900.00 870.00 900.00 31,800 0
09-May-2025 895.00 900.00 895.00 900.00 1,100 0
08-May-2025 900.00 900.00 880.00 900.00 2,800 0
07-May-2025 895.00 900.00 865.00 900.00 23,400 0
06-May-2025 895.00 900.00 895.00 900.00 800 0
05-May-2025 870.00 900.00 855.00 900.00 9,900 0
02-May-2025 900.00 900.00 865.00 900.00 18,500 0
30-Apr-2025 890.00 900.00 855.00 900.00 23,300 0
29-Apr-2025 890.00 900.00 850.00 900.00 6,300 0
28-Apr-2025 895.00 900.00 865.00 900.00 15,300 0
25-Apr-2025 865.00 900.00 865.00 900.00 200 0
24-Apr-2025 845.00 900.00 845.00 900.00 14,800 0
23-Apr-2025 875.00 900.00 820.00 900.00 42,000 0
22-Apr-2025 900.00 900.00 900.00 900.00 0 0
21-Apr-2025 900.00 900.00 900.00 900.00 0 0
17-Apr-2025 875.00 900.00 875.00 900.00 19,800 0
16-Apr-2025 870.00 905.00 870.00 905.00 9,200 0
15-Apr-2025 890.00 905.00 870.00 905.00 23,300 0
14-Apr-2025 880.00 920.00 875.00 900.00 9,000 0
11-Apr-2025 925.00 970.00 890.00 930.00 6,000 0
10-Apr-2025 900.00 985.00 900.00 980.00 1,200 0
09-Apr-2025 905.00 905.00 905.00 905.00 0 0
08-Apr-2025 905.00 905.00 905.00 905.00 400 0
27-Mar-2025 910.00 910.00 910.00 910.00 0 0
26-Mar-2025 910.00 910.00 910.00 910.00 0 0
25-Mar-2025 910.00 910.00 910.00 910.00 0 0
24-Mar-2025 910.00 910.00 910.00 910.00 0 0
21-Mar-2025 895.00 910.00 705.00 910.00 16,500 0
20-Mar-2025 905.00 905.00 905.00 905.00 0 0
19-Mar-2025 905.00 905.00 905.00 905.00 0 0
18-Mar-2025 810.00 905.00 810.00 905.00 55,500 0
17-Mar-2025 885.00 910.00 880.00 910.00 10,300 0
14-Mar-2025 910.00 920.00 855.00 920.00 12,100 0
13-Mar-2025 910.00 910.00 910.00 910.00 0 0
12-Mar-2025 910.00 910.00 910.00 910.00 100 0
11-Mar-2025 915.00 915.00 915.00 915.00 0 0
10-Mar-2025 915.00 915.00 915.00 915.00 10,000 0
07-Mar-2025 915.00 915.00 915.00 915.00 0 0
06-Mar-2025 915.00 915.00 915.00 915.00 100 0
05-Mar-2025 915.00 915.00 870.00 915.00 11,400 0
04-Mar-2025 895.00 915.00 890.00 915.00 300 0
03-Mar-2025 890.00 915.00 890.00 915.00 600 0
28-Feb-2025 915.00 920.00 890.00 920.00 800 0
27-Feb-2025 915.00 915.00 915.00 915.00 100 0
26-Feb-2025 900.00 920.00 890.00 920.00 22,900 0
25-Feb-2025 915.00 915.00 915.00 915.00 100 0
24-Feb-2025 895.00 915.00 890.00 915.00 1,500 0
21-Feb-2025 905.00 920.00 900.00 915.00 700 0
20-Feb-2025 875.00 920.00 875.00 920.00 300 0
19-Feb-2025 925.00 930.00 900.00 930.00 10,000 0
18-Feb-2025 920.00 935.00 900.00 930.00 8,600 0
17-Feb-2025 925.00 950.00 890.00 950.00 2,900 0
14-Feb-2025 905.00 935.00 905.00 935.00 1,100 0
13-Feb-2025 945.00 945.00 945.00 945.00 0 0
12-Feb-2025 905.00 945.00 900.00 945.00 51,100 0
11-Feb-2025 950.00 950.00 950.00 950.00 0 0
10-Feb-2025 880.00 950.00 880.00 950.00 2,100 0