Price History - INPS

Kembali ke Company
Ticker: INPS
Company: PT Indah Prakasa Sentosa Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 150.00 150.00 143.00 145.00 60,400 0
05-Jun-2023 157.00 157.00 141.00 149.00 15,000 0
31-May-2023 155.00 155.00 141.00 148.00 169,100 0
30-May-2023 161.00 161.00 148.00 149.00 87,200 0
29-May-2023 155.00 155.00 148.00 152.00 70,600 0
26-May-2023 150.00 150.00 146.00 150.00 34,500 0
25-May-2023 134.00 149.00 134.00 149.00 267,500 0
24-May-2023 130.00 157.00 130.00 144.00 319,000 0
23-May-2023 146.00 150.00 136.00 138.00 127,100 0
22-May-2023 150.00 160.00 145.00 146.00 226,100 0
19-May-2023 166.00 169.00 155.00 155.00 263,700 0
17-May-2023 167.00 175.00 163.00 166.00 240,700 0
16-May-2023 184.00 184.00 165.00 168.00 317,500 0
15-May-2023 187.00 187.00 162.00 164.00 325,700 0
12-May-2023 183.00 183.00 158.00 167.00 494,200 0
11-May-2023 162.00 168.00 157.00 163.00 178,000 0
10-May-2023 192.00 192.00 162.00 162.00 370,500 0
09-May-2023 194.00 194.00 165.00 172.00 322,800 0
08-May-2023 189.00 189.00 167.00 174.00 378,400 0
05-May-2023 172.00 180.00 171.00 179.00 788,600 0
04-May-2023 186.00 200.00 183.00 183.00 318,100 0
03-May-2023 212.00 212.00 196.00 196.00 1,779,800 0
02-May-2023 170.00 216.00 170.00 210.00 6,002,500 0
28-Apr-2023 167.00 167.00 162.00 167.00 568,500 0
27-Apr-2023 152.00 152.00 149.00 152.00 129,300 0
26-Apr-2023 136.00 139.00 127.00 139.00 220,500 0
18-Apr-2023 123.00 127.00 113.00 127.00 690,100 0
17-Apr-2023 121.00 121.00 113.00 116.00 110,600 0
14-Apr-2023 131.00 131.00 114.00 119.00 411,900 0
13-Apr-2023 135.00 135.00 122.00 122.00 155,000 0
12-Apr-2023 135.00 135.00 123.00 125.00 76,900 0
11-Apr-2023 136.00 136.00 122.00 126.00 121,400 0
10-Apr-2023 133.00 133.00 122.00 126.00 863,800 0
06-Apr-2023 148.00 148.00 128.00 128.00 478,000 0
05-Apr-2023 130.00 136.00 124.00 135.00 1,527,000 0
04-Apr-2023 135.00 156.00 133.00 133.00 2,494,400 0
03-Apr-2023 152.00 152.00 142.00 142.00 517,700 0
31-Mar-2023 163.00 163.00 152.00 152.00 203,400 0
30-Mar-2023 166.00 166.00 163.00 163.00 71,400 0
29-Mar-2023 178.00 178.00 175.00 175.00 183,900 0
28-Mar-2023 188.00 188.00 188.00 188.00 0 0
27-Mar-2023 188.00 188.00 188.00 188.00 0 0
24-Mar-2023 188.00 188.00 188.00 188.00 0 0
21-Mar-2023 188.00 188.00 188.00 188.00 0 0
20-Mar-2023 188.00 188.00 188.00 188.00 0 0
17-Mar-2023 188.00 188.00 188.00 188.00 0 0
16-Mar-2023 188.00 188.00 188.00 188.00 0 0
15-Mar-2023 188.00 188.00 188.00 188.00 0 0
14-Mar-2023 202.00 218.00 188.00 188.00 1,707,000 0
13-Mar-2023 208.00 246.00 202.00 202.00 2,765,600 0
10-Mar-2023 216.00 216.00 216.00 216.00 0 0
09-Mar-2023 232.00 242.00 216.00 216.00 1,793,200 0
08-Mar-2023 256.00 258.00 232.00 232.00 1,393,400 0
07-Mar-2023 242.00 258.00 242.00 248.00 492,900 0
06-Mar-2023 262.00 294.00 260.00 260.00 1,987,900 0
03-Mar-2023 278.00 278.00 278.00 278.00 0 0
02-Mar-2023 278.00 278.00 278.00 278.00 0 0
01-Mar-2023 278.00 278.00 278.00 278.00 0 0
28-Feb-2023 278.00 278.00 278.00 278.00 0 0
27-Feb-2023 278.00 278.00 278.00 278.00 0 0
24-Feb-2023 278.00 278.00 278.00 278.00 0 0
23-Feb-2023 278.00 278.00 278.00 278.00 0 0
22-Feb-2023 278.00 278.00 278.00 278.00 0 0
21-Feb-2023 278.00 278.00 278.00 278.00 0 0
20-Feb-2023 278.00 278.00 278.00 278.00 0 0
17-Feb-2023 278.00 278.00 278.00 278.00 0 0
16-Feb-2023 278.00 278.00 278.00 278.00 0 0
15-Feb-2023 316.00 316.00 278.00 278.00 1,768,500 0
14-Feb-2023 358.00 358.00 298.00 298.00 8,138,400 0
13-Feb-2023 300.00 360.00 300.00 320.00 16,930,000 0
10-Feb-2023 322.00 322.00 322.00 322.00 1,047,200 0
09-Feb-2023 346.00 346.00 346.00 346.00 550,600 0
08-Feb-2023 372.00 372.00 372.00 372.00 90,200 0
07-Feb-2023 398.00 398.00 398.00 398.00 90,800 0
06-Feb-2023 426.00 426.00 426.00 426.00 18,100 0
03-Feb-2023 456.00 456.00 456.00 456.00 26,700 0
02-Feb-2023 490.00 490.00 490.00 490.00 10,300 0
01-Feb-2023 525.00 525.00 525.00 525.00 18,300 0
31-Jan-2023 560.00 560.00 560.00 560.00 16,700 0
30-Jan-2023 600.00 600.00 600.00 600.00 41,300 0
27-Jan-2023 640.00 640.00 640.00 640.00 45,100 0
26-Jan-2023 685.00 685.00 685.00 685.00 957,400 0
25-Jan-2023 735.00 735.00 735.00 735.00 719,100 0
24-Jan-2023 790.00 790.00 790.00 790.00 1,607,200 0
20-Jan-2023 845.00 845.00 845.00 845.00 48,000 0
19-Jan-2023 905.00 905.00 905.00 905.00 12,800 0
18-Jan-2023 970.00 970.00 970.00 970.00 176,400 0
17-Jan-2023 1,115.00 1,190.00 1,040.00 1,040.00 19,361,800 0
16-Jan-2023 1,110.00 1,120.00 1,065.00 1,115.00 18,940,600 0
13-Jan-2023 1,115.00 1,125.00 1,070.00 1,100.00 17,041,900 0
12-Jan-2023 1,100.00 1,260.00 1,080.00 1,150.00 26,520,400 0
11-Jan-2023 995.00 1,130.00 985.00 1,100.00 25,367,900 0
10-Jan-2023 980.00 995.00 965.00 990.00 4,775,600 0
09-Jan-2023 995.00 1,015.00 970.00 970.00 4,224,600 0
06-Jan-2023 990.00 995.00 950.00 995.00 2,158,500 0
05-Jan-2023 1,045.00 1,060.00 985.00 990.00 6,155,200 0
04-Jan-2023 1,110.00 1,110.00 1,055.00 1,055.00 104,000 0
03-Jan-2023 1,215.00 1,245.00 1,130.00 1,130.00 1,488,800 0
02-Jan-2023 1,185.00 1,215.00 1,185.00 1,210.00 1,735,900 0
30-Dec-2022 1,165.00 1,215.00 1,130.00 1,180.00 1,815,800 0