Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 640.00 655.00 625.00 655.00 1,071,300 0
01-Nov-2023 645.00 655.00 610.00 650.00 1,039,100 0
31-Oct-2023 650.00 650.00 630.00 645.00 1,036,000 0
30-Oct-2023 640.00 650.00 630.00 650.00 1,824,300 0
27-Oct-2023 625.00 635.00 505.00 635.00 889,800 0
26-Oct-2023 620.00 625.00 600.00 625.00 731,700 0
25-Oct-2023 615.00 620.00 605.00 620.00 995,900 0
24-Oct-2023 595.00 610.00 595.00 610.00 402,000 0
23-Oct-2023 585.00 600.00 585.00 595.00 105,100 0
20-Oct-2023 550.00 580.00 488.00 580.00 659,200 0
19-Oct-2023 530.00 560.00 530.00 555.00 447,500 0
18-Oct-2023 520.00 545.00 478.00 545.00 1,161,200 0
17-Oct-2023 505.00 530.00 496.00 525.00 555,000 0
16-Oct-2023 505.00 515.00 496.00 515.00 713,900 0
13-Oct-2023 490.00 500.00 490.00 500.00 1,344,400 0
12-Oct-2023 488.00 494.00 488.00 494.00 530,900 0
11-Oct-2023 488.00 490.00 480.00 490.00 313,900 0
10-Oct-2023 478.00 488.00 478.00 488.00 2,300 0
09-Oct-2023 470.00 488.00 460.00 478.00 8,300 0
06-Oct-2023 468.00 470.00 468.00 470.00 2,900 0
05-Oct-2023 488.00 488.00 488.00 488.00 0 0
04-Oct-2023 488.00 488.00 488.00 488.00 500 0
03-Oct-2023 490.00 490.00 490.00 490.00 200 0
02-Oct-2023 486.00 494.00 486.00 494.00 4,800 0
29-Sep-2023 468.00 486.00 468.00 486.00 1,500 0
27-Sep-2023 446.00 474.00 446.00 474.00 500 0
26-Sep-2023 452.00 452.00 444.00 444.00 1,500 0
25-Sep-2023 452.00 452.00 452.00 452.00 0 0
22-Sep-2023 462.00 462.00 452.00 452.00 2,200 0
21-Sep-2023 452.00 452.00 452.00 452.00 2,600 0
20-Sep-2023 452.00 452.00 452.00 452.00 0 0
19-Sep-2023 452.00 452.00 452.00 452.00 100 0
18-Sep-2023 486.00 486.00 452.00 452.00 7,700 0
15-Sep-2023 486.00 486.00 486.00 486.00 600 0
14-Sep-2023 490.00 490.00 476.00 488.00 21,300 0
13-Sep-2023 476.00 480.00 476.00 476.00 9,600 0
12-Sep-2023 462.00 480.00 460.00 480.00 2,700 0
11-Sep-2023 468.00 480.00 462.00 480.00 1,200 0
08-Sep-2023 480.00 484.00 480.00 484.00 800 0
07-Sep-2023 484.00 486.00 470.00 486.00 5,900 0
06-Sep-2023 484.00 484.00 484.00 484.00 1,100 0
05-Sep-2023 486.00 486.00 458.00 484.00 25,000 0
04-Sep-2023 484.00 484.00 484.00 484.00 200 0
01-Sep-2023 484.00 484.00 464.00 484.00 42,500 0
31-Aug-2023 470.00 484.00 470.00 484.00 92,900 0
30-Aug-2023 488.00 494.00 488.00 494.00 90,200 0