Indonesia Prima Property Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	436.91	444.37	410.77	444.37	444.37	4,150
2022-05-11	414.50	436.91	414.50	436.91	436.91	669
2022-05-10	425.70	519.06	425.70	440.64	440.64	14,862
2022-05-09	451.84	463.05	421.97	425.70	425.70	3,079
2022-04-28	451.84	451.84	451.84	451.84	451.84	267
2022-04-27	403.30	474.25	403.30	451.84	451.84	6,159
2022-04-26	448.11	448.11	425.70	425.70	425.70	12,184
2022-04-25	474.25	489.19	455.58	455.58	455.58	15,398
2022-04-22	489.19	489.19	489.19	489.19	489.19	5,757
2022-04-21	530.26	530.26	522.79	522.79	522.79	4,686
2022-04-20	485.45	560.14	481.72	560.14	560.14	7,498
2022-04-19	485.45	515.33	485.45	515.33	515.33	5,757
2022-04-18	489.19	522.79	485.45	519.06	519.06	17,272
2022-04-14	519.06	519.06	519.06	519.06	519.06	133
2022-04-13	459.31	485.45	459.31	481.72	481.72	48,604
2022-04-12	578.81	578.81	451.84	485.45	485.45	13,523
2022-04-11	485.45	485.45	485.45	485.45	485.45	1,338
2022-04-08	504.12	504.12	470.51	485.45	485.45	4,150
2022-04-07	526.53	526.53	504.12	504.12	504.12	23,297
2022-04-06	541.46	541.46	541.46	541.46	541.46	133
2022-04-05	526.53	526.53	526.53	526.53	526.53	133
2022-04-04	526.53	526.53	526.53	526.53	526.53	267
2022-04-01	537.73	537.73	522.79	526.53	526.53	1,071
2022-03-31	548.93	548.93	534.00	534.00	534.00	267
2022-03-30	537.73	556.40	537.73	556.40	556.40	1,874
2022-03-29	590.01	590.01	537.73	537.73	537.73	4,150
2022-03-28	548.93	586.28	522.79	575.07	575.07	13,389
2022-03-25	608.68	608.68	530.26	548.93	548.93	11,113
2022-03-24	560.14	560.14	560.14	560.14	560.14	5,623
2022-03-23	597.48	597.48	560.14	571.34	571.34	13,925
2022-03-22	619.88	619.88	552.67	582.54	582.54	3,079
2022-03-21	597.48	675.90	556.40	593.74	593.74	20,486
2022-03-18	672.16	672.16	597.48	597.48	597.48	14,594
2022-03-17	705.77	705.77	642.29	642.29	642.29	4,820
2022-03-16	649.76	698.30	649.76	687.10	687.10	6,159
2022-03-15	616.15	709.51	575.07	698.30	698.30	67,215
2022-03-14	612.42	675.90	612.42	616.15	616.15	12,184
2022-03-11	634.82	634.82	612.42	612.42	612.42	40,570
2022-03-10	593.74	593.74	593.74	593.74	593.74	0
2022-03-09	556.40	593.74	556.40	593.74	593.74	1,740
2022-03-08	530.26	593.74	530.26	593.74	593.74	803
2022-03-07	563.87	563.87	563.87	563.87	563.87	133
2022-03-04	563.87	563.87	563.87	563.87	563.87	133
2022-03-02	604.95	604.95	604.95	604.95	604.95	0
2022-03-01	541.46	604.95	541.46	604.95	604.95	401
2022-02-25	612.42	612.42	571.34	578.81	578.81	2,544
2022-02-24	578.81	612.42	575.07	612.42	612.42	3,615
2022-02-23	567.60	575.07	567.60	575.07	575.07	401
2022-02-22	608.68	608.68	567.60	567.60	567.60	267
2022-02-21	548.93	623.62	548.93	604.95	604.95	2,677
2022-02-18	582.54	582.54	582.54	582.54	582.54	133
2022-02-17	552.67	578.81	552.67	578.81	578.81	669
2022-02-16	634.82	634.82	582.54	590.01	590.01	6,025
2022-02-15	634.82	634.82	619.88	619.88	619.88	267
2022-02-14	545.20	619.88	545.20	593.74	593.74	5,088
2022-02-11	560.14	578.81	560.14	575.07	575.07	937
2022-02-10	660.96	765.52	582.54	582.54	582.54	9,908
2022-02-09	623.62	623.62	623.62	623.62	623.62	0
2022-02-08	631.09	631.09	575.07	623.62	623.62	669
2022-02-07	604.95	642.29	560.14	616.15	616.15	1,874

← NewerPage 19 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.