Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 710.00 | 770.00 | 550.00 | 760.00 | 744.91 | 2,641,000 |
| 2024-01-24 | 700.00 | 770.00 | 670.00 | 730.00 | 715.51 | 1,555,400 |
| 2024-01-23 | 780.00 | 835.00 | 660.00 | 720.00 | 705.71 | 3,224,300 |
| 2024-01-22 | 795.00 | 875.00 | 650.00 | 800.00 | 784.12 | 4,533,700 |
| 2024-01-19 | 775.00 | 805.00 | 770.00 | 805.00 | 789.02 | 4,314,600 |
| 2024-01-18 | 750.00 | 780.00 | 745.00 | 775.00 | 759.62 | 3,506,200 |
| 2024-01-17 | 720.00 | 790.00 | 715.00 | 750.00 | 735.11 | 3,192,400 |
| 2024-01-16 | 710.00 | 725.00 | 705.00 | 720.00 | 705.71 | 2,642,600 |
| 2024-01-15 | 725.00 | 725.00 | 705.00 | 710.00 | 695.91 | 1,972,900 |
| 2024-01-12 | 700.00 | 720.00 | 695.00 | 720.00 | 705.71 | 2,156,800 |
| 2024-01-11 | 690.00 | 705.00 | 690.00 | 705.00 | 691.01 | 2,209,900 |
| 2024-01-10 | 680.00 | 700.00 | 675.00 | 700.00 | 686.11 | 2,004,300 |
| 2024-01-09 | 660.00 | 680.00 | 660.00 | 680.00 | 666.50 | 2,003,300 |
| 2024-01-08 | 635.00 | 660.00 | 635.00 | 660.00 | 646.90 | 1,988,000 |
| 2024-01-05 | 650.00 | 650.00 | 630.00 | 635.00 | 622.40 | 991,400 |
| 2024-01-04 | 675.00 | 675.00 | 660.00 | 665.00 | 651.80 | 997,000 |
| 2024-01-03 | 690.00 | 690.00 | 670.00 | 680.00 | 666.50 | 1,014,300 |
| 2024-01-02 | 700.00 | 700.00 | 695.00 | 700.00 | 686.11 | 1,005,100 |
| 2023-12-29 | 715.00 | 725.00 | 710.00 | 720.00 | 705.71 | 1,934,700 |
| 2023-12-28 | 725.00 | 725.00 | 715.00 | 720.00 | 705.71 | 1,947,700 |
| 2023-12-27 | 715.00 | 725.00 | 710.00 | 725.00 | 710.61 | 1,968,900 |
| 2023-12-22 | 720.00 | 725.00 | 710.00 | 725.00 | 710.61 | 1,759,400 |
| 2023-12-21 | 715.00 | 725.00 | 695.00 | 725.00 | 710.61 | 1,775,400 |
| 2023-12-20 | 720.00 | 725.00 | 715.00 | 715.00 | 700.81 | 1,808,300 |
| 2023-12-19 | 715.00 | 725.00 | 655.00 | 725.00 | 710.61 | 1,784,000 |
| 2023-12-18 | 720.00 | 730.00 | 705.00 | 720.00 | 705.71 | 1,799,500 |
| 2023-12-15 | 725.00 | 725.00 | 715.00 | 720.00 | 705.71 | 1,500,200 |
| 2023-12-14 | 725.00 | 725.00 | 720.00 | 720.00 | 705.71 | 1,508,900 |
| 2023-12-13 | 715.00 | 725.00 | 715.00 | 715.00 | 700.81 | 1,472,300 |
| 2023-12-12 | 715.00 | 720.00 | 715.00 | 720.00 | 705.71 | 1,550,400 |
| 2023-12-11 | 710.00 | 720.00 | 710.00 | 715.00 | 700.81 | 1,028,800 |
| 2023-12-08 | 710.00 | 720.00 | 710.00 | 720.00 | 705.71 | 999,900 |
| 2023-12-07 | 710.00 | 720.00 | 690.00 | 710.00 | 695.91 | 1,131,900 |
| 2023-12-06 | 710.00 | 715.00 | 705.00 | 710.00 | 695.91 | 1,011,100 |
| 2023-12-05 | 710.00 | 720.00 | 705.00 | 715.00 | 700.81 | 983,600 |
| 2023-12-04 | 710.00 | 720.00 | 700.00 | 710.00 | 695.91 | 987,900 |
| 2023-12-01 | 705.00 | 720.00 | 685.00 | 720.00 | 705.71 | 1,061,700 |
| 2023-11-30 | 700.00 | 710.00 | 695.00 | 710.00 | 695.91 | 1,002,600 |
| 2023-11-29 | 695.00 | 710.00 | 695.00 | 705.00 | 691.01 | 1,008,700 |
| 2023-11-28 | 690.00 | 705.00 | 685.00 | 700.00 | 686.11 | 1,011,200 |
| 2023-11-27 | 690.00 | 695.00 | 665.00 | 695.00 | 681.20 | 967,400 |
| 2023-11-24 | 690.00 | 695.00 | 690.00 | 690.00 | 676.30 | 975,400 |
| 2023-11-23 | 685.00 | 705.00 | 685.00 | 690.00 | 676.30 | 1,032,500 |
| 2023-11-22 | 685.00 | 695.00 | 680.00 | 680.00 | 666.50 | 967,500 |
| 2023-11-21 | 685.00 | 695.00 | 675.00 | 690.00 | 676.30 | 1,000,100 |
| 2023-11-20 | 685.00 | 690.00 | 670.00 | 690.00 | 676.30 | 1,011,200 |
| 2023-11-17 | 680.00 | 685.00 | 675.00 | 685.00 | 671.40 | 1,004,900 |
| 2023-11-16 | 685.00 | 685.00 | 675.00 | 680.00 | 666.50 | 997,100 |
| 2023-11-15 | 675.00 | 685.00 | 675.00 | 685.00 | 671.40 | 1,118,800 |
| 2023-11-14 | 670.00 | 680.00 | 665.00 | 675.00 | 661.60 | 972,900 |
| 2023-11-13 | 665.00 | 675.00 | 655.00 | 670.00 | 656.70 | 1,008,200 |
| 2023-11-10 | 660.00 | 690.00 | 660.00 | 665.00 | 651.80 | 940,000 |
| 2023-11-09 | 670.00 | 670.00 | 630.00 | 660.00 | 646.90 | 956,000 |
| 2023-11-08 | 670.00 | 680.00 | 665.00 | 670.00 | 656.70 | 968,800 |
| 2023-11-07 | 665.00 | 675.00 | 660.00 | 670.00 | 656.70 | 988,900 |
| 2023-11-06 | 665.00 | 670.00 | 660.00 | 665.00 | 651.80 | 1,055,600 |
| 2023-11-03 | 655.00 | 665.00 | 650.00 | 665.00 | 651.80 | 1,029,500 |
| 2023-11-02 | 640.00 | 655.00 | 625.00 | 655.00 | 642.00 | 1,071,300 |
| 2023-11-01 | 645.00 | 655.00 | 610.00 | 650.00 | 637.10 | 1,039,100 |
| 2023-10-31 | 650.00 | 650.00 | 630.00 | 645.00 | 632.20 | 1,036,000 |
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.