Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
03-Apr-2024 1,000.00 1,000.00 995.00 995.00 900 0
02-Apr-2024 980.00 980.00 980.00 980.00 100 0
01-Apr-2024 980.00 980.00 980.00 980.00 2,300 0
28-Mar-2024 975.00 975.00 975.00 975.00 0 0
27-Mar-2024 975.00 975.00 975.00 975.00 0 0
26-Mar-2024 980.00 980.00 975.00 975.00 400 0
25-Mar-2024 985.00 985.00 985.00 985.00 3,200 0
22-Mar-2024 990.00 990.00 970.00 985.00 1,051,800 0
21-Mar-2024 1,000.00 1,000.00 985.00 995.00 866,500 0
20-Mar-2024 990.00 1,000.00 970.00 1,000.00 949,800 0
19-Mar-2024 1,000.00 1,000.00 990.00 995.00 1,058,800 0
18-Mar-2024 950.00 970.00 910.00 965.00 1,148,800 0
15-Mar-2024 960.00 990.00 915.00 950.00 1,118,200 0
14-Mar-2024 975.00 1,005.00 975.00 1,000.00 1,556,100 0
13-Mar-2024 995.00 1,010.00 975.00 1,005.00 1,615,100 0
08-Mar-2024 940.00 1,010.00 940.00 1,005.00 1,034,200 0
07-Mar-2024 1,000.00 1,010.00 935.00 935.00 1,016,500 0
06-Mar-2024 925.00 1,000.00 925.00 1,000.00 1,549,100 0
05-Mar-2024 980.00 1,100.00 910.00 920.00 1,604,500 0
04-Mar-2024 1,000.00 1,000.00 910.00 1,000.00 641,600 0
01-Mar-2024 1,085.00 1,090.00 980.00 1,010.00 505,300 0
29-Feb-2024 1,055.00 1,090.00 1,010.00 1,085.00 401,600 0
28-Feb-2024 1,060.00 1,100.00 965.00 1,060.00 526,000 0
27-Feb-2024 1,110.00 1,110.00 1,000.00 1,070.00 414,200 0
26-Feb-2024 1,060.00 1,160.00 955.00 1,100.00 482,800 0
23-Feb-2024 1,005.00 1,060.00 995.00 1,060.00 505,000 0
22-Feb-2024 1,055.00 1,055.00 1,000.00 1,045.00 391,900 0
21-Feb-2024 1,060.00 1,070.00 1,000.00 1,060.00 436,300 0
20-Feb-2024 1,075.00 1,075.00 1,020.00 1,060.00 523,300 0
19-Feb-2024 1,055.00 1,080.00 1,000.00 1,080.00 1,295,200 0
16-Feb-2024 1,000.00 1,060.00 965.00 1,055.00 135,500 0
15-Feb-2024 975.00 1,070.00 905.00 1,070.00 120,400 0
13-Feb-2024 980.00 980.00 940.00 975.00 92,500 0
12-Feb-2024 905.00 995.00 900.00 990.00 139,600 0
07-Feb-2024 850.00 905.00 850.00 905.00 728,700 0
06-Feb-2024 815.00 860.00 810.00 860.00 1,101,900 0
05-Feb-2024 775.00 810.00 760.00 810.00 397,800 0
02-Feb-2024 755.00 780.00 750.00 780.00 874,600 0
01-Feb-2024 770.00 770.00 700.00 755.00 1,820,100 0
31-Jan-2024 700.00 750.00 695.00 730.00 562,400 0
30-Jan-2024 790.00 875.00 605.00 720.00 1,423,100 0
29-Jan-2024 780.00 795.00 770.00 770.00 1,960,900 0
26-Jan-2024 765.00 790.00 755.00 790.00 1,765,500 0
25-Jan-2024 710.00 770.00 550.00 760.00 2,641,000 0
24-Jan-2024 700.00 770.00 670.00 730.00 1,555,400 0
23-Jan-2024 780.00 835.00 660.00 720.00 3,224,300 0
22-Jan-2024 795.00 875.00 650.00 800.00 4,533,700 0
19-Jan-2024 775.00 805.00 770.00 805.00 4,314,600 0
18-Jan-2024 750.00 780.00 745.00 775.00 3,506,200 0
17-Jan-2024 720.00 790.00 715.00 750.00 3,192,400 0
16-Jan-2024 710.00 725.00 705.00 720.00 2,642,600 0
15-Jan-2024 725.00 725.00 705.00 710.00 1,972,900 0
12-Jan-2024 700.00 720.00 695.00 720.00 2,156,800 0
11-Jan-2024 690.00 705.00 690.00 705.00 2,209,900 0
10-Jan-2024 680.00 700.00 675.00 700.00 2,004,300 0
09-Jan-2024 660.00 680.00 660.00 680.00 2,003,300 0
08-Jan-2024 635.00 660.00 635.00 660.00 1,988,000 0
05-Jan-2024 650.00 650.00 630.00 635.00 991,400 0
04-Jan-2024 675.00 675.00 660.00 665.00 997,000 0
03-Jan-2024 690.00 690.00 670.00 680.00 1,014,300 0
02-Jan-2024 700.00 700.00 695.00 700.00 1,005,100 0
29-Dec-2023 715.00 725.00 710.00 720.00 1,934,700 0
28-Dec-2023 725.00 725.00 715.00 720.00 1,947,700 0
27-Dec-2023 715.00 725.00 710.00 725.00 1,968,900 0
22-Dec-2023 720.00 725.00 710.00 725.00 1,759,400 0
21-Dec-2023 715.00 725.00 695.00 725.00 1,775,400 0
20-Dec-2023 720.00 725.00 715.00 715.00 1,808,300 0
19-Dec-2023 715.00 725.00 655.00 725.00 1,784,000 0
18-Dec-2023 720.00 730.00 705.00 720.00 1,799,500 0
15-Dec-2023 725.00 725.00 715.00 720.00 1,500,200 0
14-Dec-2023 725.00 725.00 720.00 720.00 1,508,900 0
13-Dec-2023 715.00 725.00 715.00 715.00 1,472,300 0
12-Dec-2023 715.00 720.00 715.00 720.00 1,550,400 0
11-Dec-2023 710.00 720.00 710.00 715.00 1,028,800 0
08-Dec-2023 710.00 720.00 710.00 720.00 999,900 0
07-Dec-2023 710.00 720.00 690.00 710.00 1,131,900 0
06-Dec-2023 710.00 715.00 705.00 710.00 1,011,100 0
05-Dec-2023 710.00 720.00 705.00 715.00 983,600 0
04-Dec-2023 710.00 720.00 700.00 710.00 987,900 0
01-Dec-2023 705.00 720.00 685.00 720.00 1,061,700 0
30-Nov-2023 700.00 710.00 695.00 710.00 1,002,600 0
29-Nov-2023 695.00 710.00 695.00 705.00 1,008,700 0
28-Nov-2023 690.00 705.00 685.00 700.00 1,011,200 0
27-Nov-2023 690.00 695.00 665.00 695.00 967,400 0
24-Nov-2023 690.00 695.00 690.00 690.00 975,400 0
23-Nov-2023 685.00 705.00 685.00 690.00 1,032,500 0
22-Nov-2023 685.00 695.00 680.00 680.00 967,500 0
21-Nov-2023 685.00 695.00 675.00 690.00 1,000,100 0
20-Nov-2023 685.00 690.00 670.00 690.00 1,011,200 0
17-Nov-2023 680.00 685.00 675.00 685.00 1,004,900 0
16-Nov-2023 685.00 685.00 675.00 680.00 997,100 0
15-Nov-2023 675.00 685.00 675.00 685.00 1,118,800 0
14-Nov-2023 670.00 680.00 665.00 675.00 972,900 0
13-Nov-2023 665.00 675.00 655.00 670.00 1,008,200 0
10-Nov-2023 660.00 690.00 660.00 665.00 940,000 0
09-Nov-2023 670.00 670.00 630.00 660.00 956,000 0
08-Nov-2023 670.00 680.00 665.00 670.00 968,800 0
07-Nov-2023 665.00 675.00 660.00 670.00 988,900 0
06-Nov-2023 665.00 670.00 660.00 665.00 1,055,600 0
03-Nov-2023 655.00 665.00 650.00 665.00 1,029,500 0