Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 20,200 |
| 2023-05-02 | 570.00 | 600.00 | 560.00 | 560.00 | 560.00 | 9,500 |
| 2023-04-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 100 |
| 2023-04-27 | 565.00 | 600.00 | 560.00 | 600.00 | 600.00 | 18,800 |
| 2023-04-26 | 565.00 | 595.00 | 565.00 | 595.00 | 595.00 | 15,600 |
| 2023-04-18 | 575.00 | 595.00 | 565.00 | 595.00 | 595.00 | 4,600 |
| 2023-04-17 | 570.00 | 600.00 | 570.00 | 575.00 | 575.00 | 700 |
| 2023-04-14 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 12,500 |
| 2023-04-13 | 570.00 | 615.00 | 570.00 | 570.00 | 570.00 | 28,900 |
| 2023-04-12 | 595.00 | 595.00 | 570.00 | 575.00 | 575.00 | 1,400 |
| 2023-04-11 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 4,300 |
| 2023-04-10 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 3,400 |
| 2023-04-06 | 590.00 | 590.00 | 570.00 | 585.00 | 585.00 | 7,300 |
| 2023-04-05 | 600.00 | 605.00 | 590.00 | 590.00 | 590.00 | 16,300 |
| 2023-04-04 | 580.00 | 600.00 | 565.00 | 570.00 | 570.00 | 24,400 |
| 2023-04-03 | 585.00 | 620.00 | 580.00 | 580.00 | 580.00 | 19,300 |
| 2023-03-31 | 595.00 | 595.00 | 570.00 | 580.00 | 580.00 | 8,900 |
| 2023-03-30 | 585.00 | 615.00 | 570.00 | 595.00 | 595.00 | 46,300 |
| 2023-03-29 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | 13,200 |
| 2023-03-28 | 575.00 | 605.00 | 575.00 | 600.00 | 600.00 | 7,800 |
| 2023-03-27 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 16,200 |
| 2023-03-24 | 580.00 | 615.00 | 570.00 | 615.00 | 615.00 | 10,300 |
| 2023-03-21 | 640.00 | 640.00 | 570.00 | 580.00 | 580.00 | 22,900 |
| 2023-03-20 | 600.00 | 645.00 | 585.00 | 600.00 | 600.00 | 20,600 |
| 2023-03-17 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 18,400 |
| 2023-03-16 | 635.00 | 640.00 | 610.00 | 610.00 | 610.00 | 34,800 |
| 2023-03-15 | 605.00 | 685.00 | 605.00 | 630.00 | 630.00 | 118,200 |
| 2023-03-14 | 600.00 | 620.00 | 575.00 | 580.00 | 580.00 | 18,100 |
| 2023-03-13 | 640.00 | 640.00 | 600.00 | 600.00 | 600.00 | 22,600 |
| 2023-03-10 | 600.00 | 735.00 | 600.00 | 640.00 | 640.00 | 126,700 |
| 2023-03-09 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 14,600 |
| 2023-03-08 | 750.00 | 775.00 | 690.00 | 690.00 | 690.00 | 61,700 |
| 2023-03-07 | 570.00 | 740.00 | 570.00 | 740.00 | 740.00 | 286,200 |
| 2023-03-06 | 595.00 | 605.00 | 595.00 | 595.00 | 595.00 | 8,100 |
| 2023-03-03 | 620.00 | 640.00 | 605.00 | 630.00 | 630.00 | 8,700 |
| 2023-03-02 | 655.00 | 655.00 | 610.00 | 620.00 | 620.00 | 36,500 |
| 2023-03-01 | 650.00 | 680.00 | 615.00 | 655.00 | 655.00 | 33,100 |
| 2023-02-28 | 675.00 | 675.00 | 645.00 | 650.00 | 650.00 | 11,500 |
| 2023-02-27 | 650.00 | 685.00 | 620.00 | 685.00 | 685.00 | 25,600 |
| 2023-02-24 | 660.00 | 685.00 | 645.00 | 650.00 | 650.00 | 14,100 |
| 2023-02-23 | 690.00 | 700.00 | 660.00 | 660.00 | 660.00 | 7,300 |
| 2023-02-22 | 730.00 | 740.00 | 685.00 | 690.00 | 690.00 | 29,000 |
| 2023-02-21 | 700.00 | 735.00 | 665.00 | 730.00 | 730.00 | 21,000 |
| 2023-02-20 | 685.00 | 705.00 | 680.00 | 700.00 | 700.00 | 2,900 |
| 2023-02-17 | 695.00 | 700.00 | 660.00 | 700.00 | 700.00 | 32,600 |
| 2023-02-16 | 700.00 | 785.00 | 665.00 | 695.00 | 695.00 | 62,500 |
| 2023-02-15 | 745.00 | 745.00 | 695.00 | 700.00 | 700.00 | 149,100 |
| 2023-02-14 | 710.00 | 800.00 | 700.00 | 745.00 | 745.00 | 48,000 |
| 2023-02-13 | 750.00 | 750.00 | 705.00 | 750.00 | 750.00 | 45,700 |
| 2023-02-10 | 755.00 | 805.00 | 750.00 | 755.00 | 755.00 | 29,200 |
| 2023-02-09 | 870.00 | 915.00 | 805.00 | 805.00 | 805.00 | 123,100 |
| 2023-02-08 | 735.00 | 925.00 | 735.00 | 865.00 | 865.00 | 259,500 |
| 2023-02-07 | 845.00 | 845.00 | 790.00 | 790.00 | 790.00 | 6,600 |
| 2023-02-06 | 900.00 | 900.00 | 845.00 | 845.00 | 845.00 | 11,200 |
| 2023-02-03 | 800.00 | 935.00 | 800.00 | 905.00 | 905.00 | 671,100 |
| 2023-02-02 | 565.00 | 755.00 | 565.00 | 755.00 | 755.00 | 263,500 |
| 2023-02-01 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 19,900 |
| 2023-01-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 65,000 |
| 2023-01-30 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 33,100 |
| 2023-01-27 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 12,400 |
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.