Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
29-Aug-2023 478.00 545.00 472.00 472.00 126,300 0
28-Aug-2023 480.00 480.00 478.00 478.00 140,800 0
25-Aug-2023 478.00 482.00 478.00 478.00 636,200 0
24-Aug-2023 480.00 480.00 478.00 478.00 9,100 0
23-Aug-2023 480.00 480.00 480.00 480.00 500 0
22-Aug-2023 472.00 480.00 472.00 480.00 2,000 0
21-Aug-2023 472.00 472.00 472.00 472.00 1,000 0
18-Aug-2023 480.00 480.00 476.00 476.00 13,300 0
16-Aug-2023 476.00 480.00 476.00 478.00 4,400 0
15-Aug-2023 480.00 482.00 480.00 480.00 41,500 0
14-Aug-2023 480.00 480.00 480.00 480.00 2,800 0
11-Aug-2023 480.00 480.00 460.00 478.00 36,600 0
10-Aug-2023 464.00 480.00 464.00 480.00 15,900 0
09-Aug-2023 470.00 474.00 454.00 472.00 163,900 0
08-Aug-2023 470.00 470.00 468.00 470.00 904,000 0
07-Aug-2023 468.00 470.00 468.00 470.00 605,000 0
04-Aug-2023 480.00 480.00 478.00 478.00 500 0
03-Aug-2023 480.00 480.00 466.00 480.00 603,600 0
02-Aug-2023 470.00 470.00 460.00 460.00 5,400 0
01-Aug-2023 476.00 492.00 450.00 470.00 1,499,000 0
31-Jul-2023 470.00 478.00 470.00 472.00 1,108,200 0
28-Jul-2023 482.00 498.00 468.00 470.00 1,222,100 0
27-Jul-2023 470.00 575.00 442.00 482.00 374,700 0
26-Jul-2023 470.00 470.00 470.00 470.00 55,500 0
25-Jul-2023 470.00 472.00 470.00 470.00 458,000 0
24-Jul-2023 470.00 472.00 470.00 472.00 730,100 0
21-Jul-2023 470.00 478.00 466.00 470.00 714,600 0
20-Jul-2023 466.00 470.00 466.00 470.00 6,800 0
18-Jul-2023 470.00 470.00 470.00 470.00 20,100 0
17-Jul-2023 470.00 470.00 466.00 470.00 19,800 0
14-Jul-2023 470.00 470.00 470.00 470.00 0 0
13-Jul-2023 468.00 470.00 468.00 470.00 300 0
12-Jul-2023 470.00 472.00 470.00 470.00 11,000 0
11-Jul-2023 466.00 470.00 466.00 470.00 2,700 0
10-Jul-2023 466.00 466.00 466.00 466.00 9,600 0
07-Jul-2023 470.00 470.00 466.00 466.00 13,400 0
06-Jul-2023 466.00 466.00 462.00 462.00 4,100 0
05-Jul-2023 470.00 470.00 470.00 470.00 100 0
04-Jul-2023 470.00 470.00 466.00 466.00 2,200 0
03-Jul-2023 468.00 468.00 466.00 468.00 1,800 0
27-Jun-2023 470.00 470.00 468.00 468.00 4,600 0
26-Jun-2023 468.00 468.00 468.00 468.00 100 0
23-Jun-2023 468.00 468.00 468.00 468.00 0 0
22-Jun-2023 468.00 468.00 468.00 468.00 0 0
21-Jun-2023 468.00 468.00 468.00 468.00 700 0
20-Jun-2023 466.00 468.00 466.00 468.00 9,500 0
19-Jun-2023 460.00 466.00 460.00 466.00 600 0
16-Jun-2023 464.00 468.00 460.00 460.00 12,900 0
15-Jun-2023 458.00 458.00 458.00 458.00 7,100 0
14-Jun-2023 460.00 460.00 410.00 454.00 2,500 0
13-Jun-2023 460.00 466.00 446.00 464.00 5,900 0
12-Jun-2023 430.00 464.00 430.00 464.00 1,700 0
09-Jun-2023 448.00 448.00 448.00 448.00 200 0
08-Jun-2023 430.00 436.00 430.00 436.00 34,600 0