Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 650.00 | 650.00 | 630.00 | 645.00 | 632.20 | 1,036,000 |
| 2023-10-30 | 640.00 | 650.00 | 630.00 | 650.00 | 637.10 | 1,824,300 |
| 2023-10-27 | 625.00 | 635.00 | 505.00 | 635.00 | 622.40 | 889,800 |
| 2023-10-26 | 620.00 | 625.00 | 600.00 | 625.00 | 612.59 | 731,700 |
| 2023-10-25 | 615.00 | 620.00 | 605.00 | 620.00 | 607.69 | 995,900 |
| 2023-10-24 | 595.00 | 610.00 | 595.00 | 610.00 | 597.89 | 402,000 |
| 2023-10-23 | 585.00 | 600.00 | 585.00 | 595.00 | 583.19 | 105,100 |
| 2023-10-20 | 550.00 | 580.00 | 488.00 | 580.00 | 568.49 | 659,200 |
| 2023-10-19 | 530.00 | 560.00 | 530.00 | 555.00 | 543.98 | 447,500 |
| 2023-10-18 | 520.00 | 545.00 | 478.00 | 545.00 | 534.18 | 1,161,200 |
| 2023-10-17 | 505.00 | 530.00 | 496.00 | 525.00 | 514.58 | 555,000 |
| 2023-10-16 | 505.00 | 515.00 | 496.00 | 515.00 | 504.78 | 713,900 |
| 2023-10-13 | 490.00 | 500.00 | 490.00 | 500.00 | 490.08 | 1,344,400 |
| 2023-10-12 | 488.00 | 494.00 | 488.00 | 494.00 | 484.19 | 530,900 |
| 2023-10-11 | 488.00 | 490.00 | 480.00 | 490.00 | 480.27 | 313,900 |
| 2023-10-10 | 478.00 | 488.00 | 478.00 | 488.00 | 478.31 | 2,300 |
| 2023-10-09 | 470.00 | 488.00 | 460.00 | 478.00 | 468.51 | 8,300 |
| 2023-10-06 | 468.00 | 470.00 | 468.00 | 470.00 | 460.67 | 2,900 |
| 2023-10-05 | 488.00 | 488.00 | 488.00 | 488.00 | 478.31 | 0 |
| 2023-10-04 | 488.00 | 488.00 | 488.00 | 488.00 | 478.31 | 500 |
| 2023-10-03 | 490.00 | 490.00 | 490.00 | 490.00 | 480.27 | 200 |
| 2023-10-02 | 486.00 | 494.00 | 486.00 | 494.00 | 484.19 | 4,800 |
| 2023-09-29 | 468.00 | 486.00 | 468.00 | 486.00 | 476.35 | 1,500 |
| 2023-09-27 | 446.00 | 474.00 | 446.00 | 474.00 | 464.59 | 500 |
| 2023-09-26 | 452.00 | 452.00 | 444.00 | 444.00 | 435.19 | 1,500 |
| 2023-09-25 | 452.00 | 452.00 | 452.00 | 452.00 | 443.03 | 0 |
| 2023-09-22 | 462.00 | 462.00 | 452.00 | 452.00 | 443.03 | 2,200 |
| 2023-09-21 | 452.00 | 452.00 | 452.00 | 452.00 | 443.03 | 2,600 |
| 2023-09-20 | 452.00 | 452.00 | 452.00 | 452.00 | 443.03 | 0 |
| 2023-09-19 | 452.00 | 452.00 | 452.00 | 452.00 | 443.03 | 100 |
| 2023-09-18 | 486.00 | 486.00 | 452.00 | 452.00 | 443.03 | 7,700 |
| 2023-09-15 | 486.00 | 486.00 | 486.00 | 486.00 | 476.35 | 600 |
| 2023-09-14 | 490.00 | 490.00 | 476.00 | 488.00 | 478.31 | 21,300 |
| 2023-09-13 | 476.00 | 480.00 | 476.00 | 476.00 | 466.55 | 9,600 |
| 2023-09-12 | 462.00 | 480.00 | 460.00 | 480.00 | 470.47 | 2,700 |
| 2023-09-11 | 468.00 | 480.00 | 462.00 | 480.00 | 470.47 | 1,200 |
| 2023-09-08 | 480.00 | 484.00 | 480.00 | 484.00 | 474.39 | 800 |
| 2023-09-07 | 484.00 | 486.00 | 470.00 | 486.00 | 476.35 | 5,900 |
| 2023-09-06 | 484.00 | 484.00 | 484.00 | 484.00 | 474.39 | 1,100 |
| 2023-09-05 | 486.00 | 486.00 | 458.00 | 484.00 | 474.39 | 25,000 |
| 2023-09-04 | 484.00 | 484.00 | 484.00 | 484.00 | 474.39 | 200 |
| 2023-09-01 | 484.00 | 484.00 | 464.00 | 484.00 | 474.39 | 42,500 |
| 2023-08-31 | 470.00 | 484.00 | 470.00 | 484.00 | 474.39 | 92,900 |
| 2023-08-30 | 488.00 | 494.00 | 488.00 | 494.00 | 484.19 | 90,200 |
| 2023-08-29 | 478.00 | 545.00 | 472.00 | 472.00 | 462.63 | 126,300 |
| 2023-08-28 | 480.00 | 480.00 | 478.00 | 478.00 | 468.51 | 140,800 |
| 2023-08-25 | 478.00 | 482.00 | 478.00 | 478.00 | 468.51 | 636,200 |
| 2023-08-24 | 480.00 | 480.00 | 478.00 | 478.00 | 468.51 | 9,100 |
| 2023-08-23 | 480.00 | 480.00 | 480.00 | 480.00 | 470.47 | 500 |
| 2023-08-22 | 472.00 | 480.00 | 472.00 | 480.00 | 470.47 | 2,000 |
| 2023-08-21 | 472.00 | 472.00 | 472.00 | 472.00 | 462.63 | 1,000 |
| 2023-08-18 | 480.00 | 480.00 | 476.00 | 476.00 | 466.55 | 13,300 |
| 2023-08-16 | 476.00 | 480.00 | 476.00 | 478.00 | 468.51 | 4,400 |
| 2023-08-15 | 480.00 | 482.00 | 480.00 | 480.00 | 470.47 | 41,500 |
| 2023-08-14 | 480.00 | 480.00 | 480.00 | 480.00 | 470.47 | 2,800 |
| 2023-08-11 | 480.00 | 480.00 | 460.00 | 478.00 | 468.51 | 36,600 |
| 2023-08-10 | 464.00 | 480.00 | 464.00 | 480.00 | 470.47 | 15,900 |
| 2023-08-09 | 470.00 | 474.00 | 454.00 | 472.00 | 462.63 | 163,900 |
| 2023-08-08 | 470.00 | 470.00 | 468.00 | 470.00 | 460.67 | 904,000 |
| 2023-08-07 | 468.00 | 470.00 | 468.00 | 470.00 | 460.67 | 605,000 |
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.