Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-10-30 | 515.00 | 550.00 | 515.00 | 520.00 | 520.00 | 3,200 |
| 2023-10-27 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | 4,400 |
| 2023-10-26 | 510.00 | 535.00 | 510.00 | 535.00 | 535.00 | 200 |
| 2023-10-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2023-10-24 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 500 |
| 2023-10-23 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-10-20 | 525.00 | 555.00 | 525.00 | 540.00 | 540.00 | 500 |
| 2023-10-19 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 800 |
| 2023-10-18 | 525.00 | 565.00 | 525.00 | 565.00 | 565.00 | 400 |
| 2023-10-17 | 525.00 | 565.00 | 525.00 | 565.00 | 565.00 | 11,300 |
| 2023-10-16 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1,700 |
| 2023-10-13 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 800 |
| 2023-10-12 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 200 |
| 2023-10-11 | 540.00 | 555.00 | 530.00 | 535.00 | 535.00 | 162,300 |
| 2023-10-10 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 400 |
| 2023-10-09 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 900 |
| 2023-10-06 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 1,100 |
| 2023-10-05 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 5,400 |
| 2023-10-04 | 555.00 | 565.00 | 525.00 | 525.00 | 525.00 | 2,900 |
| 2023-10-03 | 515.00 | 540.00 | 515.00 | 525.00 | 525.00 | 1,600 |
| 2023-10-02 | 515.00 | 560.00 | 515.00 | 560.00 | 560.00 | 9,200 |
| 2023-09-29 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | 4,800 |
| 2023-09-27 | 510.00 | 565.00 | 510.00 | 565.00 | 565.00 | 3,400 |
| 2023-09-26 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1,100 |
| 2023-09-25 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | 7,600 |
| 2023-09-22 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 300 |
| 2023-09-21 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 200 |
| 2023-09-20 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2,300 |
| 2023-09-19 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 700 |
| 2023-09-18 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 3,300 |
| 2023-09-15 | 570.00 | 570.00 | 530.00 | 550.00 | 550.00 | 8,600 |
| 2023-09-14 | 570.00 | 570.00 | 545.00 | 560.00 | 560.00 | 3,600 |
| 2023-09-13 | 535.00 | 610.00 | 535.00 | 560.00 | 560.00 | 24,600 |
| 2023-09-12 | 540.00 | 560.00 | 535.00 | 540.00 | 540.00 | 9,600 |
| 2023-09-11 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 1,500 |
| 2023-09-08 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 8,400 |
| 2023-09-07 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 28,900 |
| 2023-09-06 | 590.00 | 595.00 | 520.00 | 555.00 | 555.00 | 81,800 |
| 2023-09-05 | 740.00 | 780.00 | 520.00 | 570.00 | 570.00 | 319,200 |
| 2023-09-04 | 545.00 | 680.00 | 545.00 | 680.00 | 680.00 | 205,500 |
| 2023-09-01 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-08-31 | 520.00 | 545.00 | 510.00 | 545.00 | 545.00 | 2,900 |
| 2023-08-30 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 100 |
| 2023-08-29 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 200 |
| 2023-08-28 | 570.00 | 570.00 | 535.00 | 535.00 | 535.00 | 700 |
| 2023-08-25 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 600 |
| 2023-08-24 | 515.00 | 560.00 | 515.00 | 540.00 | 540.00 | 500 |
| 2023-08-23 | 635.00 | 680.00 | 550.00 | 560.00 | 560.00 | 22,900 |
| 2023-08-22 | 540.00 | 590.00 | 540.00 | 590.00 | 590.00 | 5,500 |
| 2023-08-21 | 545.00 | 555.00 | 505.00 | 540.00 | 540.00 | 19,000 |
| 2023-08-18 | 570.00 | 570.00 | 525.00 | 525.00 | 525.00 | 4,500 |
| 2023-08-16 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 2,600 |
| 2023-08-15 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 100,200 |
| 2023-08-14 | 590.00 | 625.00 | 575.00 | 590.00 | 590.00 | 12,800 |
| 2023-08-11 | 605.00 | 605.00 | 580.00 | 590.00 | 590.00 | 3,600 |
| 2023-08-10 | 535.00 | 590.00 | 535.00 | 585.00 | 585.00 | 18,100 |
| 2023-08-09 | 550.00 | 625.00 | 535.00 | 565.00 | 565.00 | 6,200 |
| 2023-08-08 | 540.00 | 560.00 | 530.00 | 555.00 | 555.00 | 2,500 |
| 2023-08-07 | 595.00 | 650.00 | 535.00 | 570.00 | 570.00 | 30,100 |
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.