Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-05-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2024-05-03 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-05-02 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-04-30 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-04-29 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-04-26 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-04-25 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | 1,000 |
| 2024-04-24 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1,400 |
| 2024-04-23 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 3,100 |
| 2024-04-22 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-04-19 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 800 |
| 2024-04-18 | 490.00 | 490.00 | 470.00 | 478.00 | 478.00 | 400 |
| 2024-04-17 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | 12,500 |
| 2024-04-16 | 468.00 | 484.00 | 468.00 | 472.00 | 472.00 | 2,500 |
| 2024-04-05 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-04-04 | 494.00 | 494.00 | 468.00 | 468.00 | 468.00 | 700 |
| 2024-04-03 | 470.00 | 486.00 | 470.00 | 486.00 | 486.00 | 2,200 |
| 2024-04-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-04-01 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | 2,900 |
| 2024-03-28 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 400 |
| 2024-03-27 | 488.00 | 505.00 | 488.00 | 496.00 | 496.00 | 8,300 |
| 2024-03-26 | 515.00 | 515.00 | 470.00 | 488.00 | 488.00 | 4,300 |
| 2024-03-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-03-22 | 484.00 | 490.00 | 484.00 | 490.00 | 490.00 | 500 |
| 2024-03-21 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-03-20 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-03-19 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-03-18 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-03-15 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-03-14 | 510.00 | 510.00 | 480.00 | 484.00 | 484.00 | 1,100 |
| 2024-03-13 | 500.00 | 520.00 | 472.00 | 505.00 | 505.00 | 4,000 |
| 2024-03-08 | 472.00 | 525.00 | 462.00 | 510.00 | 510.00 | 2,100 |
| 2024-03-07 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1,000 |
| 2024-03-06 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 2,000 |
| 2024-03-05 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2024-03-04 | 520.00 | 520.00 | 472.00 | 472.00 | 472.00 | 500 |
| 2024-03-01 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-02-29 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | 700 |
| 2024-02-28 | 490.00 | 505.00 | 490.00 | 492.00 | 492.00 | 20,700 |
| 2024-02-27 | 482.00 | 490.00 | 482.00 | 490.00 | 490.00 | 200 |
| 2024-02-26 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1,300 |
| 2024-02-23 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 200 |
| 2024-02-22 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-02-21 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 200 |
| 2024-02-20 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-02-19 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 3,200 |
| 2024-02-16 | 484.00 | 500.00 | 474.00 | 474.00 | 474.00 | 1,200 |
| 2024-02-15 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 100 |
| 2024-02-13 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 100 |
| 2024-02-12 | 488.00 | 488.00 | 480.00 | 482.00 | 482.00 | 700 |
| 2024-02-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2024-02-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2024-02-05 | 496.00 | 530.00 | 496.00 | 510.00 | 510.00 | 1,200 |
| 2024-02-02 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 500 |
| 2024-02-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-01-31 | 490.00 | 525.00 | 466.00 | 505.00 | 505.00 | 1,700 |
| 2024-01-30 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 2,700 |
| 2024-01-29 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| 2024-01-26 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.