Indonesia Prima Property Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	586.28	604.95	552.67	567.60	567.60	4,686
2022-02-03	560.14	586.28	560.14	586.28	586.28	3,079
2022-02-02	552.67	552.67	552.67	552.67	552.67	133
2022-01-31	582.54	586.28	582.54	586.28	586.28	267
2022-01-28	582.54	582.54	582.54	582.54	582.54	2,945
2022-01-27	642.29	642.29	612.42	612.42	612.42	267
2022-01-26	582.54	612.42	582.54	612.42	612.42	2,142
2022-01-25	612.42	627.35	608.68	616.15	616.15	2,008
2022-01-24	586.28	612.42	582.54	612.42	612.42	1,338
2022-01-21	601.21	634.82	601.21	616.15	616.15	535
2022-01-20	556.40	604.95	552.67	601.21	601.21	8,569
2022-01-19	582.54	619.88	560.14	560.14	560.14	21,021
2022-01-18	582.54	582.54	582.54	582.54	582.54	9,372
2022-01-17	582.54	634.82	582.54	623.62	623.62	5,355
2022-01-14	619.88	653.49	582.54	582.54	582.54	6,828
2022-01-13	619.88	619.88	619.88	619.88	619.88	0
2022-01-12	590.01	619.88	586.28	619.88	619.88	2,811
2022-01-11	627.35	627.35	627.35	627.35	627.35	133
2022-01-10	627.35	627.35	627.35	627.35	627.35	0
2022-01-07	627.35	627.35	627.35	627.35	627.35	133
2022-01-06	590.01	649.76	590.01	612.42	612.42	6,427
2022-01-05	590.01	593.74	586.28	590.01	590.01	4,016
2022-01-04	627.35	627.35	627.35	627.35	627.35	133
2022-01-03	631.09	631.09	631.09	631.09	631.09	0
2021-12-30	631.09	631.09	631.09	631.09	631.09	1,606
2021-12-29	631.09	631.09	631.09	631.09	631.09	0
2021-12-28	631.09	631.09	631.09	631.09	631.09	0
2021-12-27	631.09	631.09	631.09	631.09	631.09	0
2021-12-24	631.09	631.09	631.09	631.09	631.09	0
2021-12-23	631.09	631.09	631.09	631.09	631.09	0
2021-12-22	649.76	649.76	631.09	631.09	631.09	267
2021-12-21	627.35	627.35	627.35	627.35	627.35	0
2021-12-20	627.35	627.35	627.35	627.35	627.35	0
2021-12-17	631.09	631.09	627.35	627.35	627.35	267
2021-12-16	634.82	634.82	593.74	631.09	631.09	5,088
2021-12-15	649.76	649.76	571.34	597.48	597.48	11,247
2021-12-14	590.01	590.01	590.01	590.01	590.01	2,276
2021-12-13	586.28	590.01	582.54	590.01	590.01	535
2021-12-10	582.54	612.42	582.54	612.42	612.42	4,016
2021-12-09	642.29	649.76	612.42	612.42	612.42	11,381
2021-12-08	646.02	649.76	646.02	649.76	649.76	1,338
2021-12-07	653.49	653.49	653.49	653.49	653.49	0
2021-12-06	653.49	653.49	653.49	653.49	653.49	133
2021-12-03	664.69	664.69	619.88	653.49	653.49	6,828
2021-12-02	634.82	780.46	590.01	664.69	664.69	22,494
2021-12-01	642.29	642.29	627.35	627.35	627.35	267
2021-11-30	582.54	612.42	582.54	612.42	612.42	5,221
2021-11-29	567.60	578.81	567.60	575.07	575.07	1,740
2021-11-26	563.87	601.21	563.87	601.21	601.21	267
2021-11-25	608.68	616.15	578.81	582.54	582.54	8,301
2021-11-24	578.81	578.81	560.14	575.07	575.07	1,740
2021-11-23	571.34	601.21	571.34	582.54	582.54	2,008
2021-11-22	616.15	649.76	575.07	608.68	608.68	19,682
2021-11-19	616.15	616.15	616.15	616.15	616.15	267
2021-11-18	593.74	593.74	593.74	593.74	593.74	0
2021-11-17	616.15	619.88	593.74	593.74	593.74	937
2021-11-16	593.74	642.29	593.74	597.48	597.48	21,021
2021-11-15	604.95	638.56	604.95	631.09	631.09	6,828
2021-11-12	578.81	612.42	578.81	604.95	604.95	669
2021-11-11	619.88	619.88	619.88	619.88	619.88	133

← NewerPage 20 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.