Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 464.00 | 464.00 | 464.00 | 464.00 | 454.79 | 0 |
| 2023-05-02 | 464.00 | 464.00 | 464.00 | 464.00 | 454.79 | 0 |
| 2023-04-28 | 464.00 | 464.00 | 464.00 | 464.00 | 454.79 | 100 |
| 2023-04-27 | 466.00 | 466.00 | 466.00 | 466.00 | 456.75 | 0 |
| 2023-04-26 | 466.00 | 466.00 | 466.00 | 466.00 | 456.75 | 0 |
| 2023-04-18 | 466.00 | 466.00 | 466.00 | 466.00 | 456.75 | 100 |
| 2023-04-17 | 466.00 | 466.00 | 466.00 | 466.00 | 456.75 | 0 |
| 2023-04-14 | 466.00 | 466.00 | 466.00 | 466.00 | 456.75 | 0 |
| 2023-04-13 | 466.00 | 466.00 | 466.00 | 466.00 | 456.75 | 1,000 |
| 2023-04-12 | 468.00 | 468.00 | 468.00 | 468.00 | 458.71 | 100 |
| 2023-04-11 | 468.00 | 470.00 | 468.00 | 468.00 | 458.71 | 2,900 |
| 2023-04-10 | 448.00 | 468.00 | 448.00 | 468.00 | 458.71 | 500 |
| 2023-04-06 | 450.00 | 468.00 | 448.00 | 468.00 | 458.71 | 2,500 |
| 2023-04-05 | 470.00 | 470.00 | 470.00 | 470.00 | 460.67 | 0 |
| 2023-04-04 | 470.00 | 470.00 | 470.00 | 470.00 | 460.67 | 0 |
| 2023-04-03 | 470.00 | 470.00 | 470.00 | 470.00 | 460.67 | 0 |
| 2023-03-31 | 436.00 | 470.00 | 436.00 | 470.00 | 460.67 | 26,500 |
| 2023-03-30 | 394.00 | 442.00 | 394.00 | 438.00 | 429.31 | 3,600 |
| 2023-03-29 | 416.00 | 416.00 | 416.00 | 416.00 | 407.74 | 100 |
| 2023-03-28 | 416.00 | 444.00 | 416.00 | 416.00 | 407.74 | 30,900 |
| 2023-03-27 | 444.00 | 444.00 | 442.00 | 444.00 | 435.19 | 1,600 |
| 2023-03-24 | 444.00 | 444.00 | 444.00 | 444.00 | 435.19 | 100 |
| 2023-03-21 | 434.00 | 458.00 | 430.00 | 444.00 | 435.19 | 24,700 |
| 2023-03-20 | 392.00 | 392.00 | 390.00 | 390.00 | 382.26 | 7,100 |
| 2023-03-17 | 422.00 | 428.00 | 392.00 | 392.00 | 384.22 | 2,800 |
| 2023-03-16 | 420.00 | 450.00 | 420.00 | 420.00 | 411.66 | 7,600 |
| 2023-03-15 | 450.00 | 450.00 | 450.00 | 450.00 | 441.07 | 400 |
| 2023-03-14 | 450.00 | 450.00 | 450.00 | 450.00 | 441.07 | 0 |
| 2023-03-13 | 450.00 | 450.00 | 450.00 | 450.00 | 441.07 | 1,100 |
| 2023-03-10 | 450.00 | 450.00 | 450.00 | 450.00 | 441.07 | 100 |
| 2023-03-09 | 450.00 | 450.00 | 450.00 | 450.00 | 441.07 | 100 |
| 2023-03-08 | 460.00 | 460.00 | 446.00 | 450.00 | 441.07 | 1,400 |
| 2023-03-07 | 460.00 | 460.00 | 460.00 | 460.00 | 450.87 | 0 |
| 2023-03-06 | 448.00 | 460.00 | 448.00 | 460.00 | 450.87 | 1,800 |
| 2023-03-03 | 470.00 | 470.00 | 446.00 | 448.00 | 439.11 | 3,100 |
| 2023-03-02 | 442.00 | 472.00 | 442.00 | 472.00 | 462.63 | 52,900 |
| 2023-03-01 | 454.00 | 460.00 | 450.00 | 460.00 | 450.87 | 5,000 |
| 2023-02-28 | 448.00 | 462.00 | 434.00 | 454.00 | 444.99 | 10,200 |
| 2023-02-27 | 432.00 | 470.00 | 432.00 | 448.00 | 439.11 | 10,000 |
| 2023-02-24 | 440.00 | 458.00 | 428.00 | 432.00 | 423.43 | 14,200 |
| 2023-02-23 | 460.00 | 460.00 | 460.00 | 460.00 | 450.87 | 0 |
| 2023-02-22 | 460.00 | 460.00 | 460.00 | 460.00 | 450.87 | 100 |
| 2023-02-21 | 462.00 | 462.00 | 462.00 | 462.00 | 452.83 | 200 |
| 2023-02-20 | 462.00 | 462.00 | 462.00 | 462.00 | 452.83 | 0 |
| 2023-02-17 | 462.00 | 462.00 | 462.00 | 462.00 | 452.83 | 200 |
| 2023-02-16 | 462.00 | 462.00 | 462.00 | 462.00 | 452.83 | 100 |
| 2023-02-15 | 462.00 | 462.00 | 462.00 | 462.00 | 452.83 | 100 |
| 2023-02-14 | 454.00 | 456.00 | 454.00 | 456.00 | 446.95 | 600 |
| 2023-02-13 | 454.00 | 454.00 | 454.00 | 454.00 | 444.99 | 200 |
| 2023-02-10 | 450.00 | 454.00 | 444.00 | 454.00 | 444.99 | 1,800 |
| 2023-02-09 | 468.00 | 468.00 | 454.00 | 454.00 | 444.99 | 200 |
| 2023-02-08 | 468.00 | 468.00 | 468.00 | 468.00 | 458.71 | 0 |
| 2023-02-07 | 450.00 | 472.00 | 446.00 | 468.00 | 458.71 | 7,700 |
| 2023-02-06 | 466.00 | 468.00 | 466.00 | 468.00 | 458.71 | 600 |
| 2023-02-03 | 450.00 | 466.00 | 450.00 | 466.00 | 456.75 | 300 |
| 2023-02-02 | 470.00 | 470.00 | 460.00 | 466.00 | 456.75 | 2,700 |
| 2023-02-01 | 438.00 | 468.00 | 438.00 | 468.00 | 458.71 | 2,800 |
| 2023-01-31 | 468.00 | 468.00 | 468.00 | 468.00 | 458.71 | 0 |
| 2023-01-30 | 464.00 | 468.00 | 464.00 | 468.00 | 458.71 | 2,400 |
| 2023-01-27 | 446.00 | 466.00 | 446.00 | 466.00 | 456.75 | 131,700 |
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.