Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
17-Mar-2023 422.00 428.00 392.00 392.00 2,800 0
16-Mar-2023 420.00 450.00 420.00 420.00 7,600 0
15-Mar-2023 450.00 450.00 450.00 450.00 400 0
14-Mar-2023 450.00 450.00 450.00 450.00 0 0
13-Mar-2023 450.00 450.00 450.00 450.00 1,100 0
10-Mar-2023 450.00 450.00 450.00 450.00 100 0
09-Mar-2023 450.00 450.00 450.00 450.00 100 0
08-Mar-2023 460.00 460.00 446.00 450.00 1,400 0
07-Mar-2023 460.00 460.00 460.00 460.00 0 0
06-Mar-2023 448.00 460.00 448.00 460.00 1,800 0
03-Mar-2023 470.00 470.00 446.00 448.00 3,100 0
02-Mar-2023 442.00 472.00 442.00 472.00 52,900 0
01-Mar-2023 454.00 460.00 450.00 460.00 5,000 0
28-Feb-2023 448.00 462.00 434.00 454.00 10,200 0
27-Feb-2023 432.00 470.00 432.00 448.00 10,000 0
24-Feb-2023 440.00 458.00 428.00 432.00 14,200 0
23-Feb-2023 460.00 460.00 460.00 460.00 0 0
22-Feb-2023 460.00 460.00 460.00 460.00 100 0
21-Feb-2023 462.00 462.00 462.00 462.00 200 0
20-Feb-2023 462.00 462.00 462.00 462.00 0 0
17-Feb-2023 462.00 462.00 462.00 462.00 200 0
16-Feb-2023 462.00 462.00 462.00 462.00 100 0
15-Feb-2023 462.00 462.00 462.00 462.00 100 0
14-Feb-2023 454.00 456.00 454.00 456.00 600 0
13-Feb-2023 454.00 454.00 454.00 454.00 200 0
10-Feb-2023 450.00 454.00 444.00 454.00 1,800 0
09-Feb-2023 468.00 468.00 454.00 454.00 200 0
08-Feb-2023 468.00 468.00 468.00 468.00 0 0
07-Feb-2023 450.00 472.00 446.00 468.00 7,700 0
06-Feb-2023 466.00 468.00 466.00 468.00 600 0
03-Feb-2023 450.00 466.00 450.00 466.00 300 0
02-Feb-2023 470.00 470.00 460.00 466.00 2,700 0
01-Feb-2023 438.00 468.00 438.00 468.00 2,800 0
31-Jan-2023 468.00 468.00 468.00 468.00 0 0
30-Jan-2023 464.00 468.00 464.00 468.00 2,400 0
27-Jan-2023 446.00 466.00 446.00 466.00 131,700 0
26-Jan-2023 450.00 450.00 450.00 450.00 15,700 0
25-Jan-2023 450.00 462.00 448.00 462.00 57,600 0
24-Jan-2023 430.00 464.00 430.00 450.00 5,100 0
20-Jan-2023 436.00 464.00 416.00 450.00 32,100 0
19-Jan-2023 444.00 444.00 444.00 444.00 0 0
18-Jan-2023 420.00 444.00 408.00 444.00 31,700 0
17-Jan-2023 412.00 420.00 412.00 420.00 2,200 0
16-Jan-2023 402.00 402.00 400.00 402.00 1,200 0
13-Jan-2023 376.00 442.00 350.00 426.00 28,400 0
12-Jan-2023 386.00 404.00 374.00 376.00 2,500 0
11-Jan-2023 402.00 402.00 402.00 402.00 0 0
10-Jan-2023 402.00 402.00 402.00 402.00 0 0
09-Jan-2023 402.00 402.00 402.00 402.00 100 0
06-Jan-2023 400.00 410.00 388.00 398.00 1,500 0
05-Jan-2023 416.00 416.00 416.00 416.00 0 0
04-Jan-2023 416.00 416.00 416.00 416.00 200 0
03-Jan-2023 392.00 416.00 392.00 416.00 1,200 0
02-Jan-2023 430.00 430.00 418.00 418.00 1,400 0