Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
07-Feb-2025 930.00 930.00 930.00 930.00 100 0
06-Feb-2025 915.00 945.00 895.00 945.00 1,700 0
05-Feb-2025 940.00 940.00 940.00 940.00 4,000 0
04-Feb-2025 880.00 950.00 880.00 950.00 39,200 0
03-Feb-2025 900.00 905.00 900.00 905.00 500 0
31-Jan-2025 925.00 925.00 890.00 925.00 1,300 0
30-Jan-2025 930.00 930.00 930.00 930.00 0 0
24-Jan-2025 910.00 930.00 885.00 930.00 6,000 0
23-Jan-2025 940.00 940.00 905.00 940.00 1,500 0
22-Jan-2025 950.00 965.00 900.00 925.00 1,600 0
21-Jan-2025 985.00 985.00 900.00 950.00 3,800 0
20-Jan-2025 920.00 920.00 890.00 890.00 1,800 0
17-Jan-2025 920.00 930.00 895.00 930.00 8,100 0
16-Jan-2025 895.00 920.00 890.00 920.00 600 0
15-Jan-2025 935.00 935.00 890.00 920.00 11,700 0
14-Jan-2025 920.00 940.00 880.00 935.00 13,400 0
13-Jan-2025 1,000.00 1,025.00 900.00 950.00 69,400 0
10-Jan-2025 930.00 970.00 915.00 970.00 7,700 0
09-Jan-2025 945.00 945.00 925.00 925.00 300 0
08-Jan-2025 915.00 915.00 915.00 915.00 0 0
07-Jan-2025 915.00 915.00 915.00 915.00 0 0
06-Jan-2025 915.00 915.00 915.00 915.00 0 0
03-Jan-2025 915.00 915.00 915.00 915.00 200 0
02-Jan-2025 910.00 910.00 910.00 910.00 100 0
30-Dec-2024 905.00 915.00 900.00 915.00 7,800 0
27-Dec-2024 920.00 940.00 900.00 940.00 7,600 0
24-Dec-2024 900.00 920.00 880.00 920.00 323,700 0
23-Dec-2024 910.00 910.00 885.00 885.00 48,500 0
20-Dec-2024 910.00 940.00 900.00 935.00 1,179,600 0
19-Dec-2024 910.00 935.00 900.00 935.00 904,900 0
18-Dec-2024 940.00 940.00 900.00 940.00 1,194,700 0
17-Dec-2024 910.00 940.00 910.00 940.00 1,154,700 0
16-Dec-2024 935.00 940.00 710.00 940.00 64,700 0
13-Dec-2024 935.00 935.00 935.00 935.00 200 0
12-Dec-2024 935.00 935.00 930.00 930.00 15,800 0
11-Dec-2024 910.00 935.00 910.00 935.00 2,100 0
10-Dec-2024 910.00 950.00 900.00 935.00 13,900 0
09-Dec-2024 930.00 930.00 930.00 930.00 0 0
06-Dec-2024 930.00 940.00 930.00 930.00 3,300 0
05-Dec-2024 940.00 940.00 905.00 935.00 4,000 0
04-Dec-2024 940.00 940.00 910.00 940.00 3,000 0
03-Dec-2024 940.00 940.00 905.00 940.00 1,400 0
02-Dec-2024 945.00 945.00 945.00 945.00 10,000 0
29-Nov-2024 935.00 945.00 900.00 945.00 15,200 0
28-Nov-2024 940.00 940.00 900.00 940.00 3,500 0
26-Nov-2024 915.00 940.00 910.00 940.00 1,500 0