Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 595.00 | 630.00 | 590.00 | 630.00 | 630.00 | 90,400 |
| 2026-01-27 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 75,000 |
| 2026-01-26 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2026-01-23 | 570.00 | 570.00 | 525.00 | 525.00 | 525.00 | 900 |
| 2026-01-22 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 2,900 |
| 2026-01-21 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1,100 |
| 2026-01-20 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 3,100 |
| 2026-01-19 | 570.00 | 570.00 | 520.00 | 570.00 | 570.00 | 5,700 |
| 2026-01-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-01-15 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 12,800 |
| 2026-01-14 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 7,500 |
| 2026-01-13 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 5,400 |
| 2026-01-12 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 9,300 |
| 2026-01-09 | 496.00 | 540.00 | 496.00 | 540.00 | 540.00 | 15,700 |
| 2026-01-08 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 8,000 |
| 2026-01-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2026-01-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-01-05 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-01-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-01-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-29 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1,000 |
| 2025-12-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 600 |
| 2025-12-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-17 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2025-12-16 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 200 |
| 2025-12-15 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| 2025-12-12 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2025-12-11 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 100 |
| 2025-12-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2025-12-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2025-12-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 300 |
| 2025-12-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 500 |
| 2025-12-02 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 19,700 |
| 2025-12-01 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 7,900 |
| 2025-11-28 | 482.00 | 482.00 | 434.00 | 434.00 | 434.00 | 600 |
| 2025-11-27 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-11-26 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-11-25 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-11-24 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-11-21 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1,000 |
| 2025-11-20 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-11-19 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 17,000 |
| 2025-11-18 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-11-17 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| 2025-11-14 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 4,400 |
| 2025-11-13 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 7,300 |
| 2025-11-12 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | 17,500 |
| 2025-11-11 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-11-10 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 6,700 |
| 2025-11-07 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-11-06 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
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.