Price History - INPP

Kembali ke Company
Ticker: INPP
Company: Indonesian Paradise Property Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 400.00 428.00 400.00 446.00 39,400 0
29-Dec-2022 394.00 400.00 382.00 400.00 41,900 0
28-Dec-2022 378.00 398.00 378.00 398.00 700 0
27-Dec-2022 388.00 400.00 366.00 396.00 14,000 0
26-Dec-2022 380.00 388.00 354.00 388.00 18,700 0
23-Dec-2022 370.00 384.00 348.00 380.00 6,900 0
22-Dec-2022 396.00 398.00 370.00 370.00 10,800 0
21-Dec-2022 364.00 432.00 364.00 396.00 2,262,900 0
20-Dec-2022 364.00 364.00 360.00 364.00 2,500 0
19-Dec-2022 386.00 386.00 386.00 386.00 100 0
16-Dec-2022 388.00 388.00 388.00 388.00 0 0
15-Dec-2022 380.00 388.00 362.00 388.00 700 0
14-Dec-2022 384.00 384.00 384.00 384.00 100 0
13-Dec-2022 362.00 400.00 346.00 384.00 25,000 0
12-Dec-2022 382.00 468.00 362.00 370.00 38,000 0
09-Dec-2022 382.00 382.00 382.00 382.00 100 0
08-Dec-2022 382.00 382.00 382.00 382.00 0 0
07-Dec-2022 382.00 382.00 382.00 382.00 100 0
06-Dec-2022 400.00 400.00 400.00 400.00 0 0
05-Dec-2022 400.00 400.00 400.00 400.00 0 0
02-Dec-2022 384.00 400.00 384.00 400.00 950,700 0
01-Dec-2022 400.00 406.00 400.00 406.00 1,800 0
30-Nov-2022 370.00 406.00 348.00 406.00 28,700 0
29-Nov-2022 360.00 370.00 352.00 370.00 300 0
28-Nov-2022 360.00 376.00 360.00 376.00 6,300 0
25-Nov-2022 350.00 362.00 326.00 362.00 29,800 0
24-Nov-2022 366.00 380.00 342.00 350.00 9,800 0
23-Nov-2022 366.00 366.00 362.00 362.00 20,800 0
22-Nov-2022 362.00 398.00 358.00 388.00 38,500 0
21-Nov-2022 372.00 384.00 358.00 384.00 16,200 0
18-Nov-2022 384.00 384.00 384.00 384.00 0 0
17-Nov-2022 384.00 384.00 384.00 384.00 0 0
16-Nov-2022 384.00 384.00 358.00 384.00 18,600 0
15-Nov-2022 384.00 384.00 384.00 384.00 200 0
14-Nov-2022 372.00 372.00 372.00 372.00 5,200 0
11-Nov-2022 382.00 400.00 380.00 400.00 31,600 0
10-Nov-2022 346.00 382.00 336.00 382.00 50,600 0
09-Nov-2022 362.00 364.00 360.00 360.00 3,800 0
08-Nov-2022 382.00 384.00 364.00 384.00 13,700 0
07-Nov-2022 416.00 416.00 390.00 390.00 21,300 0
04-Nov-2022 388.00 424.00 388.00 418.00 2,700 0
03-Nov-2022 418.00 426.00 372.00 416.00 18,600 0
02-Nov-2022 412.00 412.00 400.00 400.00 4,700 0
01-Nov-2022 422.00 444.00 418.00 430.00 4,300 0
31-Oct-2022 448.00 448.00 448.00 448.00 0 0
28-Oct-2022 448.00 448.00 448.00 448.00 0 0