Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 500 |
| 2024-01-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-01-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-01-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 200 |
| 2024-01-22 | 525.00 | 545.00 | 490.00 | 490.00 | 490.00 | 2,700 |
| 2024-01-19 | 505.00 | 520.00 | 472.00 | 480.00 | 480.00 | 4,900 |
| 2024-01-18 | 472.00 | 505.00 | 472.00 | 505.00 | 505.00 | 8,400 |
| 2024-01-17 | 510.00 | 510.00 | 478.00 | 490.00 | 490.00 | 3,600 |
| 2024-01-16 | 535.00 | 540.00 | 474.00 | 498.00 | 498.00 | 14,900 |
| 2024-01-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2024-01-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 500 |
| 2024-01-09 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 400 |
| 2024-01-08 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 300 |
| 2024-01-05 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2024-01-04 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 300 |
| 2024-01-03 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 700 |
| 2024-01-02 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2023-12-29 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2023-12-28 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2023-12-27 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2023-12-22 | 478.00 | 498.00 | 478.00 | 498.00 | 498.00 | 300 |
| 2023-12-21 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1,000 |
| 2023-12-20 | 490.00 | 510.00 | 476.00 | 476.00 | 476.00 | 8,600 |
| 2023-12-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| 2023-12-18 | 468.00 | 472.00 | 468.00 | 472.00 | 472.00 | 300 |
| 2023-12-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-12-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2023-12-13 | 474.00 | 490.00 | 474.00 | 490.00 | 490.00 | 300 |
| 2023-12-12 | 496.00 | 496.00 | 470.00 | 470.00 | 470.00 | 10,700 |
| 2023-12-11 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 21,000 |
| 2023-12-08 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-12-07 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-12-06 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-12-05 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-12-04 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1,100 |
| 2023-12-01 | 515.00 | 535.00 | 515.00 | 525.00 | 525.00 | 2,400 |
| 2023-11-30 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 1,300 |
| 2023-11-29 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-11-28 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | 4,700 |
| 2023-11-27 | 520.00 | 545.00 | 520.00 | 545.00 | 545.00 | 700 |
| 2023-11-24 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,100 |
| 2023-11-23 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 200 |
| 2023-11-22 | 550.00 | 550.00 | 515.00 | 535.00 | 535.00 | 9,300 |
| 2023-11-21 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2,600 |
| 2023-11-20 | 535.00 | 535.00 | 450.00 | 505.00 | 505.00 | 1,300 |
| 2023-11-17 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-11-16 | 520.00 | 540.00 | 505.00 | 535.00 | 535.00 | 44,900 |
| 2023-11-15 | 505.00 | 560.00 | 505.00 | 540.00 | 540.00 | 4,700 |
| 2023-11-14 | 550.00 | 570.00 | 510.00 | 545.00 | 545.00 | 8,100 |
| 2023-11-13 | 575.00 | 605.00 | 490.00 | 510.00 | 510.00 | 2,900 |
| 2023-11-10 | 515.00 | 560.00 | 515.00 | 550.00 | 550.00 | 3,600 |
| 2023-11-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2023-11-08 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 200 |
| 2023-11-07 | 535.00 | 545.00 | 515.00 | 545.00 | 545.00 | 3,600 |
| 2023-11-06 | 540.00 | 550.00 | 500.00 | 550.00 | 550.00 | 12,700 |
| 2023-11-03 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 300 |
| 2023-11-02 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 13,800 |
| 2023-11-01 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | 3,600 |
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.