Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 7,800 |
| 2023-01-25 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 13,000 |
| 2023-01-24 | 1,080.00 | 1,155.00 | 915.00 | 915.00 | 915.00 | 288,700 |
| 2023-01-20 | 840.00 | 980.00 | 830.00 | 980.00 | 980.00 | 888,100 |
| 2023-01-19 | 700.00 | 785.00 | 675.00 | 785.00 | 785.00 | 238,500 |
| 2023-01-18 | 515.00 | 630.00 | 510.00 | 630.00 | 630.00 | 450,600 |
| 2023-01-17 | 452.00 | 505.00 | 452.00 | 505.00 | 505.00 | 41,700 |
| 2023-01-16 | 464.00 | 498.00 | 450.00 | 452.00 | 452.00 | 23,200 |
| 2023-01-13 | 480.00 | 500.00 | 450.00 | 472.00 | 472.00 | 14,900 |
| 2023-01-12 | 515.00 | 525.00 | 480.00 | 480.00 | 480.00 | 42,900 |
| 2023-01-11 | 540.00 | 540.00 | 505.00 | 515.00 | 515.00 | 14,100 |
| 2023-01-10 | 498.00 | 560.00 | 498.00 | 540.00 | 540.00 | 232,400 |
| 2023-01-09 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 7,700 |
| 2023-01-06 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 6,000 |
| 2023-01-05 | 615.00 | 725.00 | 615.00 | 615.00 | 615.00 | 47,900 |
| 2023-01-04 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 6,000 |
| 2023-01-03 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 5,900 |
| 2023-01-02 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 3,700 |
| 2022-12-30 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 9,300 |
| 2022-12-29 | 935.00 | 935.00 | 870.00 | 870.00 | 870.00 | 9,600 |
| 2022-12-28 | 1,055.00 | 1,055.00 | 935.00 | 935.00 | 935.00 | 6,700 |
| 2022-12-27 | 1,145.00 | 1,155.00 | 1,005.00 | 1,005.00 | 1,005.00 | 82,300 |
| 2022-12-26 | 1,010.00 | 1,080.00 | 1,010.00 | 1,080.00 | 1,080.00 | 34,200 |
| 2022-12-23 | 896.22 | 985.84 | 892.48 | 985.84 | 985.84 | 40,168 |
| 2022-12-22 | 896.22 | 896.22 | 896.22 | 896.22 | 896.22 | 267 |
| 2022-12-21 | 888.75 | 1,023.18 | 885.02 | 892.48 | 892.48 | 11,381 |
| 2022-12-20 | 948.50 | 1,004.51 | 948.50 | 948.50 | 948.50 | 24,369 |
| 2022-12-19 | 1,019.45 | 1,194.96 | 1,019.45 | 1,019.45 | 1,019.45 | 114,347 |
| 2022-12-16 | 1,172.55 | 1,172.55 | 1,094.13 | 1,094.13 | 1,094.13 | 1,205 |
| 2022-12-15 | 1,221.10 | 1,254.70 | 1,172.55 | 1,172.55 | 1,172.55 | 53,290 |
| 2022-12-14 | 1,329.39 | 1,329.39 | 1,239.77 | 1,258.44 | 1,258.44 | 4,150 |
| 2022-12-13 | 1,243.50 | 1,366.73 | 1,157.61 | 1,239.77 | 1,239.77 | 101,627 |
| 2022-12-12 | 1,090.40 | 1,254.70 | 1,086.66 | 1,243.50 | 1,243.50 | 220,526 |
| 2022-12-09 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 0 |
| 2022-12-08 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 0 |
| 2022-12-07 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 0 |
| 2022-12-06 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 0 |
| 2022-12-05 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 0 |
| 2022-12-02 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 1,165.08 | 0 |
| 2022-12-01 | 955.97 | 1,165.08 | 955.97 | 1,165.08 | 1,165.08 | 353,887 |
| 2022-11-30 | 772.99 | 933.56 | 739.38 | 933.56 | 933.56 | 205,664 |
| 2022-11-29 | 709.51 | 746.85 | 709.51 | 746.85 | 746.85 | 26,109 |
| 2022-11-28 | 746.85 | 746.85 | 735.65 | 746.85 | 746.85 | 2,811 |
| 2022-11-25 | 731.91 | 731.91 | 731.91 | 731.91 | 731.91 | 0 |
| 2022-11-24 | 761.79 | 769.25 | 716.97 | 731.91 | 731.91 | 15,665 |
| 2022-11-23 | 735.65 | 765.52 | 713.24 | 761.79 | 761.79 | 11,515 |
| 2022-11-22 | 743.11 | 743.11 | 705.77 | 735.65 | 735.65 | 17,004 |
| 2022-11-21 | 772.99 | 784.19 | 743.11 | 743.11 | 743.11 | 49,943 |
| 2022-11-18 | 746.85 | 784.19 | 702.04 | 776.72 | 776.72 | 59,851 |
| 2022-11-17 | 787.92 | 802.86 | 739.38 | 746.85 | 746.85 | 14,460 |
| 2022-11-16 | 814.06 | 858.88 | 765.52 | 787.92 | 787.92 | 80,739 |
| 2022-11-15 | 858.88 | 858.88 | 791.66 | 821.53 | 821.53 | 77,391 |
| 2022-11-14 | 847.67 | 847.67 | 847.67 | 847.67 | 847.67 | 0 |
| 2022-11-11 | 799.13 | 847.67 | 799.13 | 847.67 | 847.67 | 47,800 |
| 2022-11-10 | 709.51 | 772.99 | 705.77 | 772.99 | 772.99 | 35,080 |
| 2022-11-09 | 702.04 | 705.77 | 702.04 | 705.77 | 705.77 | 74,178 |
| 2022-11-08 | 623.62 | 642.29 | 623.62 | 642.29 | 642.29 | 85,157 |
| 2022-11-07 | 586.28 | 586.28 | 586.28 | 586.28 | 586.28 | 160,675 |
| 2022-11-04 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 87,568 |
| 2022-11-03 | 485.45 | 485.45 | 485.45 | 485.45 | 485.45 | 9,372 |
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.