Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 412.00 412.00 412.00 412.00 0 0
06-Jun-2023 450.00 450.00 412.00 412.00 200 0
05-Jun-2023 450.00 450.00 450.00 450.00 100 0
31-May-2023 450.00 450.00 450.00 450.00 100 0
30-May-2023 396.00 450.00 396.00 448.00 3,300 0
29-May-2023 416.00 416.00 416.00 416.00 0 0
26-May-2023 444.00 444.00 416.00 416.00 800 0
25-May-2023 442.00 444.00 442.00 444.00 2,000 0
24-May-2023 438.00 450.00 438.00 440.00 1,400 0
23-May-2023 434.00 438.00 434.00 438.00 400 0
22-May-2023 430.00 440.00 430.00 440.00 1,400 0
19-May-2023 430.00 430.00 430.00 430.00 0 0
17-May-2023 430.00 430.00 430.00 430.00 0 0
16-May-2023 430.00 430.00 430.00 430.00 300 0
15-May-2023 420.00 428.00 420.00 428.00 2,300 0
12-May-2023 426.00 428.00 400.00 428.00 2,000 0
11-May-2023 426.00 426.00 426.00 426.00 1,300 0
10-May-2023 422.00 426.00 400.00 426.00 5,500 0
09-May-2023 440.00 440.00 416.00 420.00 2,500 0
08-May-2023 438.00 442.00 418.00 438.00 1,800 0
05-May-2023 450.00 450.00 438.00 438.00 200 0
04-May-2023 464.00 464.00 464.00 464.00 2,200 0
03-May-2023 464.00 464.00 464.00 464.00 0 0
02-May-2023 464.00 464.00 464.00 464.00 0 0
28-Apr-2023 464.00 464.00 464.00 464.00 100 0
27-Apr-2023 466.00 466.00 466.00 466.00 0 0
26-Apr-2023 466.00 466.00 466.00 466.00 0 0
18-Apr-2023 466.00 466.00 466.00 466.00 100 0
17-Apr-2023 466.00 466.00 466.00 466.00 0 0
14-Apr-2023 466.00 466.00 466.00 466.00 0 0
13-Apr-2023 466.00 466.00 466.00 466.00 1,000 0
12-Apr-2023 468.00 468.00 468.00 468.00 100 0
11-Apr-2023 468.00 470.00 468.00 468.00 2,900 0
10-Apr-2023 448.00 468.00 448.00 468.00 500 0
06-Apr-2023 450.00 468.00 448.00 468.00 2,500 0
05-Apr-2023 470.00 470.00 470.00 470.00 0 0
04-Apr-2023 470.00 470.00 470.00 470.00 0 0
03-Apr-2023 470.00 470.00 470.00 470.00 0 0
31-Mar-2023 436.00 470.00 436.00 470.00 26,500 0
30-Mar-2023 394.00 442.00 394.00 438.00 3,600 0
29-Mar-2023 416.00 416.00 416.00 416.00 100 0
28-Mar-2023 416.00 444.00 416.00 416.00 30,900 0
27-Mar-2023 444.00 444.00 442.00 444.00 1,600 0
24-Mar-2023 444.00 444.00 444.00 444.00 100 0
21-Mar-2023 434.00 458.00 430.00 444.00 24,700 0
20-Mar-2023 392.00 392.00 390.00 390.00 7,100 0