Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-11-04 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-11-03 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-10-31 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-10-30 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 100 |
| 2025-10-29 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 100 |
| 2025-10-28 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 100 |
| 2025-10-27 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 100 |
| 2025-10-24 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2025-10-23 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 100 |
| 2025-10-22 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2025-10-21 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 500 |
| 2025-10-20 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2025-10-17 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1,000 |
| 2025-10-16 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-10-15 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 3,700 |
| 2025-10-14 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-10-13 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 200 |
| 2025-10-10 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 1,100 |
| 2025-10-09 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-10-08 | 484.00 | 484.00 | 438.00 | 438.00 | 438.00 | 1,700 |
| 2025-10-07 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 100 |
| 2025-10-06 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-10-03 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-10-02 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-10-01 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-09-30 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-09-29 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 100 |
| 2025-09-26 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-09-25 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-09-24 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3,200 |
| 2025-09-23 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-22 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-19 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-18 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-17 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 100 |
| 2025-09-16 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-15 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1,300 |
| 2025-09-12 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-11 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-10 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-09 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-08 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-05 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-04 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-03 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-02 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-01 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 100 |
| 2025-08-29 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-28 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-27 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-26 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-25 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 2,500 |
| 2025-08-22 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-21 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-20 | 428.00 | 450.00 | 426.00 | 426.00 | 426.00 | 4,300 |
| 2025-08-19 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 1,500 |
| 2025-08-18 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-08-15 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-08-14 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 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.