Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 500.00 | 635.00 | 500.00 | 600.00 | 600.00 | 116,100 |
| 2023-08-03 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 500 |
| 2023-08-02 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 500 |
| 2023-08-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-07-31 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
| 2023-07-28 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | 1,200 |
| 2023-07-27 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 300 |
| 2023-07-26 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 500 |
| 2023-07-25 | 540.00 | 545.00 | 525.00 | 525.00 | 525.00 | 1,400 |
| 2023-07-24 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 200 |
| 2023-07-21 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| 2023-07-20 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 12,300 |
| 2023-07-18 | 510.00 | 535.00 | 500.00 | 505.00 | 505.00 | 9,500 |
| 2023-07-17 | 530.00 | 545.00 | 500.00 | 520.00 | 520.00 | 1,700 |
| 2023-07-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 200 |
| 2023-07-13 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 6,100 |
| 2023-07-12 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 12,200 |
| 2023-07-11 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 2,900 |
| 2023-07-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-07-07 | 510.00 | 540.00 | 500.00 | 500.00 | 500.00 | 1,600 |
| 2023-07-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 16,200 |
| 2023-07-05 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 5,100 |
| 2023-07-04 | 500.00 | 525.00 | 500.00 | 515.00 | 515.00 | 21,600 |
| 2023-07-03 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2023-06-27 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 6,400 |
| 2023-06-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 400 |
| 2023-06-23 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2,000 |
| 2023-06-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-06-21 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 11,200 |
| 2023-06-20 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 25,400 |
| 2023-06-19 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 12,100 |
| 2023-06-16 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 700 |
| 2023-06-15 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 20,000 |
| 2023-06-14 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 200 |
| 2023-06-13 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 300 |
| 2023-06-12 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 14,100 |
| 2023-06-09 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 1,200 |
| 2023-06-08 | 505.00 | 560.00 | 505.00 | 515.00 | 515.00 | 7,000 |
| 2023-06-07 | 500.00 | 560.00 | 500.00 | 555.00 | 555.00 | 5,200 |
| 2023-06-06 | 515.00 | 535.00 | 500.00 | 535.00 | 535.00 | 16,700 |
| 2023-06-05 | 505.00 | 520.00 | 505.00 | 505.00 | 505.00 | 9,300 |
| 2023-05-31 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 2,300 |
| 2023-05-30 | 515.00 | 540.00 | 515.00 | 535.00 | 535.00 | 2,600 |
| 2023-05-29 | 565.00 | 565.00 | 510.00 | 520.00 | 520.00 | 20,400 |
| 2023-05-26 | 555.00 | 570.00 | 520.00 | 535.00 | 535.00 | 38,700 |
| 2023-05-25 | 515.00 | 555.00 | 510.00 | 555.00 | 555.00 | 16,500 |
| 2023-05-24 | 545.00 | 545.00 | 515.00 | 530.00 | 530.00 | 1,400 |
| 2023-05-23 | 520.00 | 565.00 | 515.00 | 530.00 | 530.00 | 22,300 |
| 2023-05-22 | 525.00 | 560.00 | 510.00 | 515.00 | 515.00 | 13,200 |
| 2023-05-19 | 530.00 | 535.00 | 510.00 | 510.00 | 510.00 | 10,600 |
| 2023-05-17 | 580.00 | 615.00 | 535.00 | 535.00 | 535.00 | 39,300 |
| 2023-05-16 | 515.00 | 635.00 | 510.00 | 575.00 | 575.00 | 211,900 |
| 2023-05-15 | 540.00 | 550.00 | 515.00 | 515.00 | 515.00 | 26,800 |
| 2023-05-12 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2,300 |
| 2023-05-11 | 560.00 | 560.00 | 535.00 | 535.00 | 535.00 | 1,400 |
| 2023-05-10 | 570.00 | 605.00 | 535.00 | 560.00 | 560.00 | 5,800 |
| 2023-05-09 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
| 2023-05-08 | 545.00 | 575.00 | 535.00 | 535.00 | 535.00 | 2,300 |
| 2023-05-05 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 15,400 |
| 2023-05-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10,000 |
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.