Indonesia Prima Property Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	436.91	436.91	436.91	436.91	436.91	267
2022-08-08	444.37	481.72	433.17	436.91	436.91	211,689
2022-08-05	425.70	470.51	425.70	463.05	463.05	20,218
2022-08-04	425.70	444.37	421.97	440.64	440.64	1,874
2022-08-03	444.37	477.98	444.37	448.11	448.11	8,301
2022-08-02	436.91	448.11	399.56	444.37	444.37	108,991
2022-08-01	418.24	433.17	388.36	410.77	410.77	1,472
2022-07-29	380.89	399.56	380.89	399.56	399.56	535
2022-07-28	403.30	403.30	403.30	403.30	403.30	0
2022-07-27	414.50	425.70	388.36	403.30	403.30	36,821
2022-07-26	395.83	421.97	384.63	399.56	399.56	69,358
2022-07-25	388.36	407.03	384.63	403.30	403.30	1,071
2022-07-22	410.77	410.77	410.77	410.77	410.77	133
2022-07-21	373.42	395.83	368.94	392.10	392.10	2,410
2022-07-20	407.03	407.03	371.93	395.83	395.83	5,355
2022-07-19	373.42	373.42	373.42	373.42	373.42	2,410
2022-07-18	377.16	377.16	377.16	377.16	377.16	669
2022-07-15	380.89	410.77	373.42	399.56	399.56	4,418
2022-07-14	368.94	380.89	356.99	380.89	380.89	1,606
2022-07-13	380.89	384.63	380.89	380.89	380.89	3,347
2022-07-12	410.77	448.11	395.83	395.83	395.83	99,216
2022-07-11	436.91	436.91	410.77	410.77	410.77	194,283
2022-07-08	380.89	436.91	377.16	436.91	436.91	5,489
2022-07-07	384.63	399.56	377.16	399.56	399.56	937
2022-07-06	433.17	433.17	395.83	395.83	395.83	2,142
2022-07-05	421.97	421.97	395.83	395.83	395.83	401
2022-07-04	425.70	425.70	410.77	421.97	421.97	6,293
2022-07-01	370.44	421.97	370.44	418.24	418.24	6,560
2022-06-30	373.42	410.77	373.42	392.10	392.10	2,677
2022-06-29	373.42	373.42	373.42	373.42	373.42	1,071
2022-06-28	373.42	373.42	373.42	373.42	373.42	803
2022-06-27	370.44	407.03	370.44	373.42	373.42	4,686
2022-06-24	370.44	370.44	370.44	370.44	370.44	133
2022-06-23	436.91	436.91	377.16	392.10	392.10	2,945
2022-06-22	407.03	407.03	377.16	403.30	403.30	4,686
2022-06-21	365.96	373.42	365.96	373.42	373.42	4,820
2022-06-20	368.94	368.94	365.96	365.96	365.96	2,811
2022-06-17	368.94	368.94	368.94	368.94	368.94	401
2022-06-16	365.96	368.94	365.96	368.94	368.94	267
2022-06-15	377.16	377.16	373.42	373.42	373.42	535
2022-06-14	373.42	373.42	373.42	373.42	373.42	4,284
2022-06-13	377.16	377.16	377.16	377.16	377.16	2,276
2022-06-10	384.63	384.63	384.63	384.63	384.63	133
2022-06-09	384.63	384.63	384.63	384.63	384.63	0
2022-06-08	384.63	384.63	384.63	384.63	384.63	1,338
2022-06-07	384.63	384.63	384.63	384.63	384.63	0
2022-06-06	377.16	384.63	377.16	384.63	384.63	1,071
2022-06-03	380.89	414.50	377.16	377.16	377.16	7,230
2022-06-02	407.03	407.03	380.89	384.63	384.63	9,640
2022-05-31	433.17	470.51	403.30	407.03	407.03	8,703
2022-05-30	440.64	444.37	433.17	433.17	433.17	11,916
2022-05-27	492.92	597.48	451.84	463.05	463.05	98,815
2022-05-25	380.89	477.98	380.89	477.98	477.98	50,478
2022-05-24	399.56	399.56	380.89	384.63	384.63	3,481
2022-05-23	380.89	459.31	380.89	399.56	399.56	9,372
2022-05-20	380.89	380.89	380.89	380.89	380.89	133
2022-05-19	403.30	403.30	403.30	403.30	403.30	1,338
2022-05-18	407.03	433.17	403.30	403.30	403.30	3,882
2022-05-17	388.36	410.77	388.36	407.03	407.03	1,205
2022-05-13	448.11	448.11	414.50	414.50	414.50	1,606

← NewerPage 18 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.