Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,050.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,029.16 | 862,600 |
| 2024-08-06 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,029.16 | 517,700 |
| 2024-08-05 | 1,060.00 | 1,065.00 | 1,025.00 | 1,045.00 | 1,024.26 | 537,800 |
| 2024-08-02 | 1,020.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,043.86 | 911,500 |
| 2024-08-01 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,043.86 | 873,800 |
| 2024-07-31 | 1,060.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,048.76 | 929,400 |
| 2024-07-30 | 1,060.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,043.86 | 967,600 |
| 2024-07-29 | 1,055.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,043.86 | 927,300 |
| 2024-07-26 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,034.06 | 886,700 |
| 2024-07-25 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,038.96 | 968,900 |
| 2024-07-24 | 1,060.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,029.16 | 698,500 |
| 2024-07-23 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,038.96 | 947,800 |
| 2024-07-22 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,038.96 | 950,800 |
| 2024-07-19 | 1,065.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,048.76 | 1,003,000 |
| 2024-07-18 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,048.76 | 1,009,400 |
| 2024-07-17 | 1,060.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,053.66 | 999,200 |
| 2024-07-16 | 1,060.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,043.86 | 965,400 |
| 2024-07-15 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,048.76 | 1,002,500 |
| 2024-07-12 | 1,060.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,043.86 | 989,100 |
| 2024-07-11 | 1,060.00 | 1,065.00 | 1,025.00 | 1,065.00 | 1,043.86 | 977,000 |
| 2024-07-10 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,038.96 | 990,400 |
| 2024-07-09 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,043.86 | 1,031,400 |
| 2024-07-08 | 1,105.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,048.76 | 974,300 |
| 2024-07-05 | 1,065.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,053.66 | 1,009,600 |
| 2024-07-04 | 1,060.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,048.76 | 994,500 |
| 2024-07-03 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,043.86 | 811,400 |
| 2024-07-02 | 1,080.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,043.86 | 811,100 |
| 2024-07-01 | 1,085.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,068.36 | 1,049,300 |
| 2024-06-28 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,063.46 | 968,900 |
| 2024-06-27 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,068.36 | 1,025,200 |
| 2024-06-26 | 1,090.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,063.46 | 2,041,900 |
| 2024-06-25 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,068.36 | 1,116,800 |
| 2024-06-24 | 1,085.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,063.46 | 1,117,600 |
| 2024-06-21 | 1,080.00 | 1,080.00 | 915.00 | 1,080.00 | 1,058.56 | 1,138,600 |
| 2024-06-20 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,058.56 | 1,181,900 |
| 2024-06-19 | 1,070.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,063.46 | 1,138,600 |
| 2024-06-14 | 1,070.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,063.46 | 1,152,000 |
| 2024-06-13 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,058.56 | 1,255,800 |
| 2024-06-12 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,058.56 | 1,102,800 |
| 2024-06-11 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,053.66 | 1,152,900 |
| 2024-06-10 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,058.56 | 1,328,100 |
| 2024-06-07 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,058.56 | 1,176,800 |
| 2024-06-06 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,058.56 | 1,196,400 |
| 2024-06-05 | 1,075.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,058.56 | 1,198,000 |
| 2024-06-04 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,058.56 | 1,117,300 |
| 2024-06-03 | 1,060.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,058.56 | 1,277,900 |
| 2024-05-31 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,038.96 | 1,180,400 |
| 2024-05-30 | 1,045.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,034.06 | 1,589,200 |
| 2024-05-29 | 1,040.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,029.16 | 1,530,200 |
| 2024-05-28 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,019.36 | 1,288,000 |
| 2024-05-27 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 999.75 | 1,219,300 |
| 2024-05-22 | 975.00 | 975.00 | 975.00 | 975.00 | 955.65 | 0 |
| 2024-05-21 | 975.00 | 975.00 | 975.00 | 975.00 | 955.65 | 0 |
| 2024-05-20 | 980.00 | 980.00 | 975.00 | 975.00 | 955.65 | 600 |
| 2024-05-17 | 990.00 | 990.00 | 990.00 | 990.00 | 970.35 | 0 |
| 2024-05-16 | 990.00 | 990.00 | 990.00 | 990.00 | 970.35 | 0 |
| 2024-05-15 | 990.00 | 990.00 | 990.00 | 990.00 | 970.35 | 0 |
| 2024-05-14 | 990.00 | 990.00 | 990.00 | 990.00 | 970.35 | 0 |
| 2024-05-13 | 990.00 | 990.00 | 990.00 | 990.00 | 970.35 | 0 |
| 2024-05-08 | 990.00 | 990.00 | 990.00 | 990.00 | 970.35 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 4.5000 IDR |
| 2025-09-15 | 5.0000 IDR |
| 2025-07-01 | 6.0000 IDR |
| 2020-06-16 | 4.5000 IDR |
| 2019-07-02 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.