PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 795.00
-5.00 (-0.63%)
Aug 7, 2025, 4:54 PM WIB
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | -0.63% | 1,000 |
| Aug 6, 2025 | 780.00 | 800.00 | 760.00 | 800.00 | 800.00 | 1.27% | 19,700 |
| Aug 5, 2025 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | -0.63% | 2,600 |
| Aug 4, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | -0.63% | 6,700 |
| Aug 1, 2025 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | - | 23,800 |
| Jul 31, 2025 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 0.63% | 7,000 |
| Jul 30, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | -0.63% | 5,700 |
| Jul 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 28, 2025 | 780.00 | 800.00 | 765.00 | 800.00 | 800.00 | 0.63% | 2,900 |
| Jul 25, 2025 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | -0.63% | 25,700 |
| Jul 24, 2025 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 11,100 |
| Jul 23, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 5,500 |
| Jul 22, 2025 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 14,300 |
| Jul 21, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | -1.24% | 1,700 |
| Jul 18, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 2,600 |
| Jul 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 16, 2025 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | -0.62% | 200 |
| Jul 15, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 8,500 |
| Jul 14, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 22,800 |
| Jul 11, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 2,800 |
| Jul 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 400 |
| Jul 9, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.63% | 1,100 |
| Jul 8, 2025 | 800.00 | 800.00 | 770.00 | 800.00 | 800.00 | - | 39,500 |
| Jul 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 500 |
| Jul 4, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | -0.62% | 2,600 |
| Jul 3, 2025 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | - | 800 |
| Jul 2, 2025 | 800.00 | 805.00 | 760.00 | 805.00 | 805.00 | - | 11,300 |
| Jul 1, 2025 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | -0.62% | 9,000 |
| Jun 30, 2025 | 805.00 | 810.00 | 780.00 | 810.00 | 804.00 | - | 12,100 |
| Jun 26, 2025 | 795.00 | 810.00 | 780.00 | 810.00 | 804.00 | 1.25% | 74,300 |
| Jun 25, 2025 | 790.00 | 800.00 | 765.00 | 800.00 | 794.07 | 1.27% | 58,300 |
| Jun 24, 2025 | 770.00 | 790.00 | 765.00 | 790.00 | 784.15 | -0.63% | 96,800 |
| Jun 23, 2025 | 790.00 | 795.00 | 760.00 | 795.00 | 789.11 | -0.63% | 12,300 |
| Jun 20, 2025 | 750.00 | 800.00 | 705.00 | 800.00 | 794.07 | - | 78,100 |
| Jun 19, 2025 | 805.00 | 810.00 | 725.00 | 800.00 | 794.07 | -5.88% | 143,200 |
| Jun 18, 2025 | 795.00 | 850.00 | 775.00 | 850.00 | 843.70 | 6.25% | 180,700 |
| Jun 17, 2025 | 800.00 | 800.00 | 775.00 | 800.00 | 794.07 | - | 27,000 |
| Jun 16, 2025 | 800.00 | 800.00 | 740.00 | 800.00 | 794.07 | - | 37,600 |
| Jun 13, 2025 | 800.00 | 800.00 | 770.00 | 800.00 | 794.07 | - | 19,500 |
| Jun 12, 2025 | 800.00 | 800.00 | 775.00 | 800.00 | 794.07 | - | 24,300 |
| Jun 11, 2025 | 810.00 | 810.00 | 800.00 | 800.00 | 794.07 | -1.23% | 12,300 |
| Jun 10, 2025 | 810.00 | 870.00 | 790.00 | 810.00 | 804.00 | -7.95% | 51,000 |
| Jun 5, 2025 | 815.00 | 880.00 | 815.00 | 880.00 | 873.48 | 7.98% | 42,100 |
| Jun 4, 2025 | 825.00 | 825.00 | 815.00 | 815.00 | 808.96 | -1.81% | 1,700 |
| Jun 3, 2025 | 825.00 | 830.00 | 785.00 | 830.00 | 823.85 | 0.61% | 45,000 |
| Jun 2, 2025 | 805.00 | 830.00 | 805.00 | 825.00 | 818.89 | -1.20% | 8,900 |
| May 28, 2025 | 815.00 | 840.00 | 795.00 | 835.00 | 828.81 | 1.83% | 47,200 |
| May 27, 2025 | 835.00 | 850.00 | 815.00 | 820.00 | 813.92 | -1.20% | 33,800 |
| May 26, 2025 | 850.00 | 855.00 | 810.00 | 830.00 | 823.85 | 0.61% | 26,000 |
| May 23, 2025 | 870.00 | 895.00 | 825.00 | 825.00 | 818.89 | -8.33% | 117,800 |