Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 480.00 | 480.00 | 478.00 | 478.00 | 468.51 | 500 |
| 2023-08-03 | 480.00 | 480.00 | 466.00 | 480.00 | 470.47 | 603,600 |
| 2023-08-02 | 470.00 | 470.00 | 460.00 | 460.00 | 450.87 | 5,400 |
| 2023-08-01 | 476.00 | 492.00 | 450.00 | 470.00 | 460.67 | 1,499,000 |
| 2023-07-31 | 470.00 | 478.00 | 470.00 | 472.00 | 462.63 | 1,108,200 |
| 2023-07-28 | 482.00 | 498.00 | 468.00 | 470.00 | 460.67 | 1,222,100 |
| 2023-07-27 | 470.00 | 575.00 | 442.00 | 482.00 | 472.43 | 374,700 |
| 2023-07-26 | 470.00 | 470.00 | 470.00 | 470.00 | 460.67 | 55,500 |
| 2023-07-25 | 470.00 | 472.00 | 470.00 | 470.00 | 460.67 | 458,000 |
| 2023-07-24 | 470.00 | 472.00 | 470.00 | 472.00 | 462.63 | 730,100 |
| 2023-07-21 | 470.00 | 478.00 | 466.00 | 470.00 | 460.67 | 714,600 |
| 2023-07-20 | 466.00 | 470.00 | 466.00 | 470.00 | 460.67 | 6,800 |
| 2023-07-18 | 470.00 | 470.00 | 470.00 | 470.00 | 460.67 | 20,100 |
| 2023-07-17 | 470.00 | 470.00 | 466.00 | 470.00 | 460.67 | 19,800 |
| 2023-07-14 | 470.00 | 470.00 | 470.00 | 470.00 | 460.67 | 0 |
| 2023-07-13 | 468.00 | 470.00 | 468.00 | 470.00 | 460.67 | 300 |
| 2023-07-12 | 470.00 | 472.00 | 470.00 | 470.00 | 460.67 | 11,000 |
| 2023-07-11 | 466.00 | 470.00 | 466.00 | 470.00 | 460.67 | 2,700 |
| 2023-07-10 | 466.00 | 466.00 | 466.00 | 466.00 | 456.75 | 9,600 |
| 2023-07-07 | 470.00 | 470.00 | 466.00 | 466.00 | 456.75 | 13,400 |
| 2023-07-06 | 466.00 | 466.00 | 462.00 | 462.00 | 452.83 | 4,100 |
| 2023-07-05 | 470.00 | 470.00 | 470.00 | 470.00 | 460.67 | 100 |
| 2023-07-04 | 470.00 | 470.00 | 466.00 | 466.00 | 456.75 | 2,200 |
| 2023-07-03 | 468.00 | 468.00 | 466.00 | 468.00 | 458.71 | 1,800 |
| 2023-06-27 | 470.00 | 470.00 | 468.00 | 468.00 | 458.71 | 4,600 |
| 2023-06-26 | 468.00 | 468.00 | 468.00 | 468.00 | 458.71 | 100 |
| 2023-06-23 | 468.00 | 468.00 | 468.00 | 468.00 | 458.71 | 0 |
| 2023-06-22 | 468.00 | 468.00 | 468.00 | 468.00 | 458.71 | 0 |
| 2023-06-21 | 468.00 | 468.00 | 468.00 | 468.00 | 458.71 | 700 |
| 2023-06-20 | 466.00 | 468.00 | 466.00 | 468.00 | 458.71 | 9,500 |
| 2023-06-19 | 460.00 | 466.00 | 460.00 | 466.00 | 456.75 | 600 |
| 2023-06-16 | 464.00 | 468.00 | 460.00 | 460.00 | 450.87 | 12,900 |
| 2023-06-15 | 458.00 | 458.00 | 458.00 | 458.00 | 448.91 | 7,100 |
| 2023-06-14 | 460.00 | 460.00 | 410.00 | 454.00 | 444.99 | 2,500 |
| 2023-06-13 | 460.00 | 466.00 | 446.00 | 464.00 | 454.79 | 5,900 |
| 2023-06-12 | 430.00 | 464.00 | 430.00 | 464.00 | 454.79 | 1,700 |
| 2023-06-09 | 448.00 | 448.00 | 448.00 | 448.00 | 439.11 | 200 |
| 2023-06-08 | 430.00 | 436.00 | 430.00 | 436.00 | 427.35 | 34,600 |
| 2023-06-07 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 0 |
| 2023-06-06 | 450.00 | 450.00 | 412.00 | 412.00 | 403.82 | 200 |
| 2023-06-05 | 450.00 | 450.00 | 450.00 | 450.00 | 441.07 | 100 |
| 2023-05-31 | 450.00 | 450.00 | 450.00 | 450.00 | 441.07 | 100 |
| 2023-05-30 | 396.00 | 450.00 | 396.00 | 448.00 | 439.11 | 3,300 |
| 2023-05-29 | 416.00 | 416.00 | 416.00 | 416.00 | 407.74 | 0 |
| 2023-05-26 | 444.00 | 444.00 | 416.00 | 416.00 | 407.74 | 800 |
| 2023-05-25 | 442.00 | 444.00 | 442.00 | 444.00 | 435.19 | 2,000 |
| 2023-05-24 | 438.00 | 450.00 | 438.00 | 440.00 | 431.27 | 1,400 |
| 2023-05-23 | 434.00 | 438.00 | 434.00 | 438.00 | 429.31 | 400 |
| 2023-05-22 | 430.00 | 440.00 | 430.00 | 440.00 | 431.27 | 1,400 |
| 2023-05-19 | 430.00 | 430.00 | 430.00 | 430.00 | 421.46 | 0 |
| 2023-05-17 | 430.00 | 430.00 | 430.00 | 430.00 | 421.46 | 0 |
| 2023-05-16 | 430.00 | 430.00 | 430.00 | 430.00 | 421.46 | 300 |
| 2023-05-15 | 420.00 | 428.00 | 420.00 | 428.00 | 419.50 | 2,300 |
| 2023-05-12 | 426.00 | 428.00 | 400.00 | 428.00 | 419.50 | 2,000 |
| 2023-05-11 | 426.00 | 426.00 | 426.00 | 426.00 | 417.54 | 1,300 |
| 2023-05-10 | 422.00 | 426.00 | 400.00 | 426.00 | 417.54 | 5,500 |
| 2023-05-09 | 440.00 | 440.00 | 416.00 | 420.00 | 411.66 | 2,500 |
| 2023-05-08 | 438.00 | 442.00 | 418.00 | 438.00 | 429.31 | 1,800 |
| 2023-05-05 | 450.00 | 450.00 | 438.00 | 438.00 | 429.31 | 200 |
| 2023-05-04 | 464.00 | 464.00 | 464.00 | 464.00 | 454.79 | 2,200 |
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.