Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 990.00 | 990.00 | 990.00 | 990.00 | 970.35 | 0 |
| 2024-05-06 | 990.00 | 990.00 | 990.00 | 990.00 | 970.35 | 500 |
| 2024-05-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 980.15 | 0 |
| 2024-05-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 980.15 | 0 |
| 2024-04-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 980.15 | 900 |
| 2024-04-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 980.15 | 0 |
| 2024-04-26 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 980.15 | 295,000 |
| 2024-04-25 | 985.00 | 985.00 | 985.00 | 985.00 | 965.45 | 0 |
| 2024-04-24 | 985.00 | 985.00 | 985.00 | 985.00 | 965.45 | 100 |
| 2024-04-23 | 995.00 | 995.00 | 995.00 | 995.00 | 975.25 | 0 |
| 2024-04-22 | 995.00 | 995.00 | 995.00 | 995.00 | 975.25 | 900 |
| 2024-04-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 980.15 | 0 |
| 2024-04-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 980.15 | 0 |
| 2024-04-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 980.15 | 5,100 |
| 2024-04-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 980.15 | 8,400 |
| 2024-04-05 | 995.00 | 995.00 | 995.00 | 995.00 | 975.25 | 100 |
| 2024-04-04 | 995.00 | 995.00 | 995.00 | 995.00 | 975.25 | 0 |
| 2024-04-03 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 975.25 | 900 |
| 2024-04-02 | 980.00 | 980.00 | 980.00 | 980.00 | 960.55 | 100 |
| 2024-04-01 | 980.00 | 980.00 | 980.00 | 980.00 | 960.55 | 2,300 |
| 2024-03-28 | 975.00 | 975.00 | 975.00 | 975.00 | 955.65 | 0 |
| 2024-03-27 | 975.00 | 975.00 | 975.00 | 975.00 | 955.65 | 0 |
| 2024-03-26 | 980.00 | 980.00 | 975.00 | 975.00 | 955.65 | 400 |
| 2024-03-25 | 985.00 | 985.00 | 985.00 | 985.00 | 965.45 | 3,200 |
| 2024-03-22 | 990.00 | 990.00 | 970.00 | 985.00 | 965.45 | 1,051,800 |
| 2024-03-21 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 975.25 | 866,500 |
| 2024-03-20 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 980.15 | 949,800 |
| 2024-03-19 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 975.25 | 1,058,800 |
| 2024-03-18 | 950.00 | 970.00 | 910.00 | 965.00 | 945.85 | 1,148,800 |
| 2024-03-15 | 960.00 | 990.00 | 915.00 | 950.00 | 931.14 | 1,118,200 |
| 2024-03-14 | 975.00 | 1,005.00 | 975.00 | 1,000.00 | 980.15 | 1,556,100 |
| 2024-03-13 | 995.00 | 1,010.00 | 975.00 | 1,005.00 | 985.05 | 1,615,100 |
| 2024-03-08 | 940.00 | 1,010.00 | 940.00 | 1,005.00 | 985.05 | 1,034,200 |
| 2024-03-07 | 1,000.00 | 1,010.00 | 935.00 | 935.00 | 916.44 | 1,016,500 |
| 2024-03-06 | 925.00 | 1,000.00 | 925.00 | 1,000.00 | 980.15 | 1,549,100 |
| 2024-03-05 | 980.00 | 1,100.00 | 910.00 | 920.00 | 901.74 | 1,604,500 |
| 2024-03-04 | 1,000.00 | 1,000.00 | 910.00 | 1,000.00 | 980.15 | 641,600 |
| 2024-03-01 | 1,085.00 | 1,090.00 | 980.00 | 1,010.00 | 989.95 | 505,300 |
| 2024-02-29 | 1,055.00 | 1,090.00 | 1,010.00 | 1,085.00 | 1,063.46 | 401,600 |
| 2024-02-28 | 1,060.00 | 1,100.00 | 965.00 | 1,060.00 | 1,038.96 | 526,000 |
| 2024-02-27 | 1,110.00 | 1,110.00 | 1,000.00 | 1,070.00 | 1,048.76 | 414,200 |
| 2024-02-26 | 1,060.00 | 1,160.00 | 955.00 | 1,100.00 | 1,078.17 | 482,800 |
| 2024-02-23 | 1,005.00 | 1,060.00 | 995.00 | 1,060.00 | 1,038.96 | 505,000 |
| 2024-02-22 | 1,055.00 | 1,055.00 | 1,000.00 | 1,045.00 | 1,024.26 | 391,900 |
| 2024-02-21 | 1,060.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,038.96 | 436,300 |
| 2024-02-20 | 1,075.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,038.96 | 523,300 |
| 2024-02-19 | 1,055.00 | 1,080.00 | 1,000.00 | 1,080.00 | 1,058.56 | 1,295,200 |
| 2024-02-16 | 1,000.00 | 1,060.00 | 965.00 | 1,055.00 | 1,034.06 | 135,500 |
| 2024-02-15 | 975.00 | 1,070.00 | 905.00 | 1,070.00 | 1,048.76 | 120,400 |
| 2024-02-13 | 980.00 | 980.00 | 940.00 | 975.00 | 955.65 | 92,500 |
| 2024-02-12 | 905.00 | 995.00 | 900.00 | 990.00 | 970.35 | 139,600 |
| 2024-02-07 | 850.00 | 905.00 | 850.00 | 905.00 | 887.04 | 728,700 |
| 2024-02-06 | 815.00 | 860.00 | 810.00 | 860.00 | 842.93 | 1,101,900 |
| 2024-02-05 | 775.00 | 810.00 | 760.00 | 810.00 | 793.92 | 397,800 |
| 2024-02-02 | 755.00 | 780.00 | 750.00 | 780.00 | 764.52 | 874,600 |
| 2024-02-01 | 770.00 | 770.00 | 700.00 | 755.00 | 740.01 | 1,820,100 |
| 2024-01-31 | 700.00 | 750.00 | 695.00 | 730.00 | 715.51 | 562,400 |
| 2024-01-30 | 790.00 | 875.00 | 605.00 | 720.00 | 705.71 | 1,423,100 |
| 2024-01-29 | 780.00 | 795.00 | 770.00 | 770.00 | 754.72 | 1,960,900 |
| 2024-01-26 | 765.00 | 790.00 | 755.00 | 790.00 | 774.32 | 1,765,500 |
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.