Indonesia Prima Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 800.00 | 915.00 | 795.00 | 810.00 | 810.00 | 27,700 |
| 2026-10-16 | 885.00 | 950.00 | 775.00 | 850.00 | 850.00 | 19,600 |
| 2026-10-15 | 960.00 | 970.00 | 910.00 | 910.00 | 910.00 | 2,200 |
| 2026-10-14 | 875.00 | 1,015.00 | 875.00 | 955.00 | 955.00 | 1,900 |
| 2026-10-13 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2026-10-12 | 995.00 | 995.00 | 945.00 | 945.00 | 945.00 | 2,400 |
| 2026-10-09 | 920.00 | 970.00 | 920.00 | 970.00 | 970.00 | 2,700 |
| 2026-10-08 | 1,020.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | 2,500 |
| 2026-10-07 | 1,025.00 | 1,025.00 | 950.00 | 970.00 | 970.00 | 1,000 |
| 2026-10-06 | 965.00 | 1,050.00 | 965.00 | 975.00 | 975.00 | 5,300 |
| 2026-10-05 | 990.00 | 990.00 | 950.00 | 970.00 | 970.00 | 800 |
| 2026-10-02 | 990.00 | 1,020.00 | 945.00 | 990.00 | 990.00 | 10,900 |
| 2026-10-01 | 870.00 | 1,010.00 | 870.00 | 915.00 | 915.00 | 14,600 |
| 2026-09-30 | 860.00 | 1,070.00 | 860.00 | 910.00 | 910.00 | 9,700 |
| 2026-09-29 | 970.00 | 970.00 | 905.00 | 905.00 | 905.00 | 800 |
| 2026-09-28 | 975.00 | 985.00 | 810.00 | 905.00 | 905.00 | 5,500 |
| 2026-09-25 | 1,010.00 | 1,010.00 | 945.00 | 950.00 | 950.00 | 4,900 |
| 2026-09-24 | 995.00 | 1,065.00 | 960.00 | 965.00 | 965.00 | 5,700 |
| 2026-09-23 | 975.00 | 1,100.00 | 940.00 | 980.00 | 980.00 | 14,800 |
| 2026-09-22 | 945.00 | 1,055.00 | 945.00 | 985.00 | 985.00 | 11,000 |
| 2026-09-21 | 945.00 | 1,080.00 | 920.00 | 950.00 | 950.00 | 60,800 |
| 2026-09-18 | 925.00 | 1,150.00 | 910.00 | 920.00 | 920.00 | 213,600 |
| 2026-09-17 | 920.00 | 1,170.00 | 920.00 | 920.00 | 920.00 | 39,900 |
| 2026-09-16 | 910.00 | 990.00 | 910.00 | 960.00 | 960.00 | 14,100 |
| 2026-09-15 | 940.00 | 985.00 | 900.00 | 960.00 | 960.00 | 3,100 |
| 2026-09-14 | 935.00 | 970.00 | 860.00 | 940.00 | 940.00 | 6,800 |
| 2026-09-11 | 955.00 | 985.00 | 865.00 | 935.00 | 935.00 | 7,500 |
| 2026-09-10 | 1,050.00 | 1,050.00 | 965.00 | 970.00 | 970.00 | 11,500 |
| 2026-09-09 | 1,050.00 | 1,100.00 | 995.00 | 1,035.00 | 1,035.00 | 143,000 |
| 2026-09-08 | 1,005.00 | 1,095.00 | 980.00 | 1,045.00 | 1,045.00 | 42,000 |
| 2026-09-07 | 995.00 | 1,095.00 | 990.00 | 1,000.00 | 1,000.00 | 23,400 |
| 2026-09-04 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | 6,600 |
| 2026-09-03 | 1,020.00 | 1,020.00 | 915.00 | 970.00 | 970.00 | 15,000 |
| 2026-09-02 | 965.00 | 970.00 | 950.00 | 950.00 | 950.00 | 13,000 |
| 2026-09-01 | 945.00 | 965.00 | 940.00 | 965.00 | 965.00 | 11,000 |
| 2026-08-31 | 950.00 | 980.00 | 940.00 | 945.00 | 945.00 | 9,000 |
| 2026-08-28 | 985.00 | 985.00 | 945.00 | 955.00 | 955.00 | 1,000 |
| 2026-08-27 | 940.00 | 1,000.00 | 940.00 | 970.00 | 970.00 | 13,800 |
| 2026-08-26 | 930.00 | 950.00 | 920.00 | 945.00 | 945.00 | 27,600 |
| 2026-08-25 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2026-08-24 | 980.00 | 980.00 | 900.00 | 970.00 | 970.00 | 25,200 |
| 2026-08-21 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 200 |
| 2026-08-20 | 950.00 | 1,000.00 | 950.00 | 975.00 | 975.00 | 5,900 |
| 2026-08-19 | 935.00 | 1,000.00 | 935.00 | 990.00 | 990.00 | 13,200 |
| 2026-08-18 | 995.00 | 1,015.00 | 930.00 | 970.00 | 970.00 | 3,300 |
| 2026-08-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-08-14 | 905.00 | 1,010.00 | 905.00 | 1,000.00 | 1,000.00 | 15,600 |
| 2026-08-13 | 965.00 | 1,000.00 | 945.00 | 985.00 | 985.00 | 5,200 |
| 2026-08-12 | 965.00 | 1,020.00 | 965.00 | 980.00 | 980.00 | 2,400 |
| 2026-08-11 | 1,015.00 | 1,015.00 | 955.00 | 1,000.00 | 1,000.00 | 5,800 |
| 2026-08-10 | 975.00 | 1,025.00 | 975.00 | 1,015.00 | 1,015.00 | 9,400 |
| 2026-08-07 | 970.00 | 1,015.00 | 970.00 | 970.00 | 970.00 | 1,200 |
| 2026-08-06 | 990.00 | 1,020.00 | 955.00 | 970.00 | 970.00 | 27,600 |
| 2026-08-05 | 990.00 | 1,000.00 | 950.00 | 990.00 | 990.00 | 28,500 |
| 2026-08-04 | 1,095.00 | 1,150.00 | 920.00 | 960.00 | 960.00 | 65,600 |
| 2026-08-03 | 1,055.00 | 1,095.00 | 1,035.00 | 1,040.00 | 1,040.00 | 31,500 |
| 2026-07-31 | 1,060.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,090.00 | 2,400 |
| 2026-07-30 | 1,100.00 | 1,150.00 | 1,060.00 | 1,080.00 | 1,080.00 | 41,700 |
| 2026-07-29 | 1,000.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | 10,800 |
| 2026-07-28 | 1,050.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | 8,500 |
Page 1 of 5 · 253 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.