Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 200 |
| 2026-05-01 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-04-30 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,500 |
| 2026-04-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-04-28 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 200 |
| 2026-04-27 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 200 |
| 2026-04-24 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 4,600 |
| 2026-04-23 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 400 |
| 2026-04-22 | 980.00 | 980.00 | 890.00 | 890.00 | 890.00 | 2,400 |
| 2026-04-21 | 1,030.00 | 1,030.00 | 865.00 | 985.00 | 985.00 | 5,200 |
| 2026-04-20 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 13,500 |
| 2026-04-17 | 1,040.00 | 1,040.00 | 940.00 | 940.00 | 940.00 | 17,600 |
| 2026-04-16 | 1,070.00 | 1,070.00 | 880.00 | 1,040.00 | 1,040.00 | 26,600 |
| 2026-04-15 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 17,900 |
| 2026-04-14 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9,300 |
| 2026-04-13 | 980.00 | 980.00 | 810.00 | 810.00 | 810.00 | 11,000 |
| 2026-04-10 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 6,100 |
| 2026-04-09 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 12,800 |
| 2026-04-08 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1,000 |
| 2026-04-07 | 560.00 | 680.00 | 560.00 | 680.00 | 680.00 | 6,000 |
| 2026-04-06 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-04-02 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 3,100 |
| 2026-04-01 | 830.00 | 830.00 | 680.00 | 680.00 | 680.00 | 14,100 |
| 2026-03-31 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 1,100 |
| 2026-03-30 | 630.00 | 690.00 | 630.00 | 690.00 | 690.00 | 5,000 |
| 2026-03-27 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2,500 |
| 2026-03-26 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1,900 |
| 2026-03-25 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 600 |
| 2026-03-17 | 480.00 | 530.00 | 480.00 | 480.00 | 480.00 | 15,100 |
| 2026-03-16 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | 38,500 |
| 2026-03-13 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 3,400 |
| 2026-03-12 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1,200 |
| 2026-03-11 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1,800 |
| 2026-03-10 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 3,400 |
| 2026-03-09 | 1,070.00 | 1,070.00 | 880.00 | 880.00 | 880.00 | 30,600 |
| 2026-03-06 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 56,100 |
| 2026-03-05 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 16,800 |
| 2026-03-04 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 300 |
| 2026-03-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,600 |
| 2026-03-02 | 995.00 | 995.00 | 900.00 | 900.00 | 900.00 | 27,200 |
| 2026-02-27 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 29,500 |
| 2026-02-26 | 850.00 | 905.00 | 850.00 | 905.00 | 905.00 | 18,000 |
| 2026-02-25 | 800.00 | 850.00 | 775.00 | 850.00 | 850.00 | 18,800 |
| 2026-02-24 | 765.00 | 800.00 | 765.00 | 800.00 | 800.00 | 2,800 |
| 2026-02-23 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | 4,000 |
| 2026-02-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1,100 |
| 2026-02-19 | 800.00 | 800.00 | 715.00 | 790.00 | 790.00 | 7,200 |
| 2026-02-18 | 735.00 | 785.00 | 735.00 | 785.00 | 785.00 | 24,000 |
| 2026-02-13 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 9,200 |
| 2026-02-12 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 21,700 |
| 2026-02-11 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 11,800 |
| 2026-02-10 | 595.00 | 620.00 | 595.00 | 620.00 | 620.00 | 7,200 |
| 2026-02-09 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2,100 |
| 2026-02-06 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 4,200 |
| 2026-02-05 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 5,400 |
| 2026-02-04 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1,400 |
| 2026-02-03 | 720.00 | 790.00 | 720.00 | 770.00 | 770.00 | 5,100 |
| 2026-02-02 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 18,100 |
| 2026-01-30 | 630.00 | 690.00 | 630.00 | 690.00 | 690.00 | 56,900 |
| 2026-01-29 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 41,100 |
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.