Price History - IPPE

Kembali ke Company
Ticker: IPPE
Company: PT Indo Pureco Pratama Tbk
Date Open High Low Close Volume Value
13-Jun-2023 50.00 50.00 50.00 50.00 166,300 0
12-Jun-2023 50.00 50.00 50.00 50.00 143,500 0
09-Jun-2023 50.00 50.00 50.00 50.00 125,100 0
08-Jun-2023 50.00 50.00 50.00 50.00 56,000 0
07-Jun-2023 50.00 50.00 50.00 50.00 210,500 0
06-Jun-2023 50.00 50.00 50.00 50.00 19,600 0
05-Jun-2023 50.00 50.00 50.00 50.00 22,000 0
31-May-2023 50.00 50.00 50.00 50.00 76,400 0
30-May-2023 50.00 50.00 50.00 50.00 587,600 0
29-May-2023 50.00 50.00 50.00 50.00 67,900 0
26-May-2023 50.00 50.00 50.00 50.00 43,100 0
25-May-2023 50.00 50.00 50.00 50.00 50,400 0
24-May-2023 50.00 50.00 50.00 50.00 36,000 0
23-May-2023 50.00 50.00 50.00 50.00 61,100 0
22-May-2023 50.00 50.00 50.00 50.00 77,500 0
19-May-2023 50.00 50.00 50.00 50.00 19,200 0
17-May-2023 50.00 50.00 50.00 50.00 1,071,500 0
16-May-2023 50.00 50.00 50.00 50.00 46,600 0
15-May-2023 50.00 50.00 50.00 50.00 23,700 0
12-May-2023 50.00 50.00 50.00 50.00 140,600 0
11-May-2023 50.00 50.00 50.00 50.00 39,100 0
10-May-2023 50.00 50.00 50.00 50.00 732,700 0
09-May-2023 50.00 50.00 50.00 50.00 35,000 0
08-May-2023 50.00 50.00 50.00 50.00 85,300 0
05-May-2023 50.00 50.00 50.00 50.00 36,100 0
04-May-2023 50.00 50.00 50.00 50.00 1,759,300 0
03-May-2023 50.00 50.00 50.00 50.00 530,100 0
02-May-2023 50.00 50.00 50.00 50.00 53,200 0
28-Apr-2023 50.00 50.00 50.00 50.00 228,500 0
27-Apr-2023 50.00 50.00 50.00 50.00 240,200 0
26-Apr-2023 50.00 50.00 50.00 50.00 76,500 0
18-Apr-2023 50.00 50.00 50.00 50.00 156,100 0
17-Apr-2023 50.00 50.00 50.00 50.00 14,300 0
14-Apr-2023 50.00 50.00 50.00 50.00 222,100 0
13-Apr-2023 50.00 50.00 50.00 50.00 44,100 0
12-Apr-2023 50.00 50.00 50.00 50.00 130,400 0
11-Apr-2023 50.00 50.00 50.00 50.00 208,800 0
10-Apr-2023 50.00 50.00 50.00 50.00 355,400 0
06-Apr-2023 50.00 50.00 50.00 50.00 527,200 0
05-Apr-2023 50.00 50.00 50.00 50.00 354,200 0
04-Apr-2023 50.00 50.00 50.00 50.00 115,000 0
03-Apr-2023 50.00 50.00 50.00 50.00 653,400 0
31-Mar-2023 50.00 50.00 50.00 50.00 284,300 0
30-Mar-2023 50.00 50.00 50.00 50.00 226,900 0
29-Mar-2023 50.00 50.00 50.00 50.00 552,700 0
28-Mar-2023 50.00 50.00 50.00 50.00 1,363,200 0
27-Mar-2023 50.00 50.00 50.00 50.00 1,586,200 0
24-Mar-2023 50.00 50.00 50.00 50.00 5,084,700 0
21-Mar-2023 50.00 50.00 50.00 50.00 11,740,800 0
20-Mar-2023 50.00 50.00 50.00 50.00 575,300 0
17-Mar-2023 50.00 50.00 50.00 50.00 860,000 0
16-Mar-2023 50.00 50.00 50.00 50.00 1,098,100 0
15-Mar-2023 50.00 50.00 50.00 50.00 347,100 0
14-Mar-2023 50.00 50.00 50.00 50.00 2,707,100 0
13-Mar-2023 50.00 50.00 50.00 50.00 1,421,300 0
10-Mar-2023 50.00 50.00 50.00 50.00 3,164,300 0
09-Mar-2023 50.00 50.00 50.00 50.00 11,303,000 0
08-Mar-2023 51.00 51.00 50.00 50.00 32,038,200 0
07-Mar-2023 51.00 51.00 50.00 50.00 61,744,400 0
06-Mar-2023 50.00 51.00 50.00 50.00 19,244,300 0
03-Mar-2023 51.00 52.00 50.00 50.00 52,231,300 0
02-Mar-2023 51.00 52.00 50.00 50.00 27,684,100 0
01-Mar-2023 52.00 52.00 50.00 51.00 69,544,300 0
28-Feb-2023 53.00 54.00 51.00 52.00 36,084,400 0
27-Feb-2023 51.00 55.00 50.00 53.00 142,989,900 0
24-Feb-2023 51.00 52.00 50.00 51.00 33,862,300 0
23-Feb-2023 51.00 52.00 50.00 51.00 43,941,200 0
22-Feb-2023 51.00 53.00 50.00 50.00 82,950,600 0
21-Feb-2023 52.00 53.00 50.00 51.00 75,919,200 0
20-Feb-2023 52.00 56.00 52.00 52.00 118,288,100 0
17-Feb-2023 52.00 58.00 52.00 53.00 167,802,500 0
16-Feb-2023 57.00 57.00 54.00 54.00 113,273,900 0
15-Feb-2023 58.00 63.00 55.00 57.00 446,859,800 0
14-Feb-2023 51.00 60.00 50.00 58.00 724,451,900 0
13-Feb-2023 50.00 53.00 50.00 50.00 318,510,200 0
10-Feb-2023 52.00 52.00 51.00 51.00 58,537,000 0
09-Feb-2023 54.00 57.00 54.00 54.00 148,747,300 0
08-Feb-2023 60.00 67.00 58.00 58.00 906,852,600 0
07-Feb-2023 50.00 64.00 50.00 62.00 1,375,159,700 0
06-Feb-2023 50.00 50.00 50.00 50.00 2,890,400 0
03-Feb-2023 50.00 50.00 50.00 50.00 8,053,700 0
02-Feb-2023 51.00 51.00 51.00 51.00 5,828,300 0
01-Feb-2023 54.00 54.00 54.00 54.00 1,825,800 0
31-Jan-2023 57.00 57.00 57.00 57.00 1,049,100 0
30-Jan-2023 61.00 61.00 61.00 61.00 1,839,600 0
27-Jan-2023 65.00 65.00 65.00 65.00 8,793,700 0
26-Jan-2023 69.00 69.00 69.00 69.00 0 0
25-Jan-2023 69.00 69.00 69.00 69.00 1,620,200 0
24-Jan-2023 74.00 74.00 74.00 74.00 1,624,400 0
20-Jan-2023 79.00 79.00 79.00 79.00 2,842,800 0
19-Jan-2023 84.00 84.00 84.00 84.00 8,847,900 0
18-Jan-2023 97.00 97.00 90.00 90.00 8,277,200 0
17-Jan-2023 104.00 106.00 96.00 96.00 31,801,500 0
16-Jan-2023 99.00 117.00 99.00 103.00 33,657,700 0
13-Jan-2023 111.00 113.00 105.00 106.00 19,680,900 0
12-Jan-2023 111.00 123.00 111.00 111.00 21,970,600 0
11-Jan-2023 123.00 123.00 116.00 118.00 16,031,200 0
10-Jan-2023 124.00 126.00 120.00 123.00 15,120,100 0
09-Jan-2023 122.00 125.00 118.00 124.00 16,427,300 0
06-Jan-2023 128.00 128.00 121.00 122.00 17,979,500 0