Indonesia Prima Property Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	444.37	444.37	444.37	444.37	444.37	9,506
2022-11-01	365.96	407.03	358.49	407.03	407.03	52,755
2022-10-31	367.45	370.44	367.45	370.44	370.44	267
2022-10-28	368.94	384.63	367.45	367.45	367.45	3,615
2022-10-27	377.16	377.16	356.99	368.94	368.94	35,214
2022-10-26	380.89	380.89	380.89	380.89	380.89	133
2022-10-25	380.89	380.89	368.94	377.16	377.16	20,218
2022-10-24	388.36	388.36	373.42	380.89	380.89	2,945
2022-10-21	384.63	414.50	373.42	380.89	380.89	2,544
2022-10-20	380.89	429.44	368.94	384.63	384.63	29,457
2022-10-19	407.03	429.44	395.83	395.83	395.83	15,264
2022-10-18	388.36	436.91	377.16	399.56	399.56	49,005
2022-10-17	399.56	444.37	399.56	403.30	403.30	74,312
2022-10-14	399.56	436.91	399.56	425.70	425.70	24,904
2022-10-13	455.58	466.78	399.56	399.56	399.56	76,722
2022-10-12	410.77	451.84	388.36	425.70	425.70	138,582
2022-10-11	362.97	410.77	362.97	410.77	410.77	101,760
2022-10-10	362.97	377.16	362.97	373.42	373.42	141,795
2022-10-07	365.96	377.16	361.47	373.42	373.42	144,875
2022-10-06	362.97	395.83	361.47	362.97	362.97	4,284
2022-10-05	362.97	362.97	362.97	362.97	362.97	133
2022-10-04	373.42	373.42	358.49	370.44	370.44	104,438
2022-10-03	380.89	380.89	377.16	377.16	377.16	267
2022-09-30	361.47	361.47	359.98	359.98	359.98	3,615
2022-09-29	373.42	373.42	373.42	373.42	373.42	133
2022-09-28	377.16	377.16	377.16	377.16	377.16	0
2022-09-27	377.16	377.16	377.16	377.16	377.16	0
2022-09-26	368.94	377.16	361.47	377.16	377.16	100,422
2022-09-23	362.97	380.89	359.98	373.42	373.42	129,075
2022-09-22	368.94	380.89	368.94	380.89	380.89	43,248
2022-09-21	367.45	367.45	367.45	367.45	367.45	401
2022-09-20	361.47	373.42	359.98	368.94	368.94	20,218
2022-09-19	371.93	371.93	362.97	368.94	368.94	2,811
2022-09-16	380.89	380.89	356.99	371.93	371.93	4,552
2022-09-15	358.49	380.89	358.49	377.16	377.16	6,427
2022-09-14	392.10	399.56	358.49	358.49	358.49	33,340
2022-09-13	373.42	399.56	364.46	364.46	364.46	69,625
2022-09-12	373.42	403.30	373.42	388.36	388.36	65,207
2022-09-09	380.89	388.36	380.89	384.63	384.63	1,740
2022-09-08	414.50	414.50	395.83	395.83	395.83	937
2022-09-07	407.03	410.77	367.45	407.03	407.03	115,953
2022-09-06	388.36	388.36	364.46	384.63	384.63	4,954
2022-09-05	388.36	388.36	388.36	388.36	388.36	2,945
2022-09-02	388.36	425.70	388.36	395.83	395.83	77,525
2022-09-01	470.51	470.51	410.77	410.77	410.77	4,418
2022-08-31	455.58	455.58	407.03	436.91	436.91	39,633
2022-08-30	440.64	440.64	418.24	418.24	418.24	7,096
2022-08-29	384.63	418.24	359.98	407.03	407.03	5,355
2022-08-26	384.63	414.50	384.63	384.63	384.63	70,697
2022-08-25	384.63	410.77	384.63	392.10	392.10	67,081
2022-08-24	380.89	414.50	380.89	384.63	384.63	3,347
2022-08-23	380.89	380.89	380.89	380.89	380.89	0
2022-08-22	380.89	380.89	380.89	380.89	380.89	133
2022-08-19	380.89	410.77	380.89	403.30	403.30	43,784
2022-08-18	395.83	429.44	377.16	377.16	377.16	86,095
2022-08-16	414.50	451.84	403.30	403.30	403.30	70,161
2022-08-15	440.64	440.64	433.17	433.17	433.17	937
2022-08-12	425.70	451.84	418.24	418.24	418.24	36,419
2022-08-11	418.24	455.58	418.24	448.11	448.11	33,340
2022-08-10	436.91	436.91	436.91	436.91	436.91	0

← NewerPage 17 of 21 · 1,215 trading daysOlder →

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.