Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 450.00 | 450.00 | 450.00 | 450.00 | 441.07 | 15,700 |
| 2023-01-25 | 450.00 | 462.00 | 448.00 | 462.00 | 452.83 | 57,600 |
| 2023-01-24 | 430.00 | 464.00 | 430.00 | 450.00 | 441.07 | 5,100 |
| 2023-01-20 | 436.00 | 464.00 | 416.00 | 450.00 | 441.07 | 32,100 |
| 2023-01-19 | 444.00 | 444.00 | 444.00 | 444.00 | 435.19 | 0 |
| 2023-01-18 | 420.00 | 444.00 | 408.00 | 444.00 | 435.19 | 31,700 |
| 2023-01-17 | 412.00 | 420.00 | 412.00 | 420.00 | 411.66 | 2,200 |
| 2023-01-16 | 402.00 | 402.00 | 400.00 | 402.00 | 394.02 | 1,200 |
| 2023-01-13 | 376.00 | 442.00 | 350.00 | 426.00 | 417.54 | 28,400 |
| 2023-01-12 | 386.00 | 404.00 | 374.00 | 376.00 | 368.54 | 2,500 |
| 2023-01-11 | 402.00 | 402.00 | 402.00 | 402.00 | 394.02 | 0 |
| 2023-01-10 | 402.00 | 402.00 | 402.00 | 402.00 | 394.02 | 0 |
| 2023-01-09 | 402.00 | 402.00 | 402.00 | 402.00 | 394.02 | 100 |
| 2023-01-06 | 400.00 | 410.00 | 388.00 | 398.00 | 390.10 | 1,500 |
| 2023-01-05 | 416.00 | 416.00 | 416.00 | 416.00 | 407.74 | 0 |
| 2023-01-04 | 416.00 | 416.00 | 416.00 | 416.00 | 407.74 | 200 |
| 2023-01-03 | 392.00 | 416.00 | 392.00 | 416.00 | 407.74 | 1,200 |
| 2023-01-02 | 430.00 | 430.00 | 418.00 | 418.00 | 409.70 | 1,400 |
| 2022-12-30 | 400.00 | 446.00 | 400.00 | 446.00 | 437.15 | 39,400 |
| 2022-12-29 | 394.00 | 400.00 | 382.00 | 400.00 | 392.06 | 41,900 |
| 2022-12-28 | 378.00 | 398.00 | 378.00 | 398.00 | 390.10 | 700 |
| 2022-12-27 | 388.00 | 400.00 | 366.00 | 396.00 | 388.14 | 14,000 |
| 2022-12-26 | 380.00 | 388.00 | 354.00 | 388.00 | 380.30 | 18,700 |
| 2022-12-23 | 370.00 | 384.00 | 348.00 | 380.00 | 372.46 | 6,900 |
| 2022-12-22 | 396.00 | 398.00 | 370.00 | 370.00 | 362.66 | 10,800 |
| 2022-12-21 | 364.00 | 432.00 | 364.00 | 396.00 | 388.14 | 2,262,900 |
| 2022-12-20 | 364.00 | 364.00 | 360.00 | 364.00 | 356.77 | 2,500 |
| 2022-12-19 | 386.00 | 386.00 | 386.00 | 386.00 | 378.34 | 100 |
| 2022-12-16 | 388.00 | 388.00 | 388.00 | 388.00 | 380.30 | 0 |
| 2022-12-15 | 380.00 | 388.00 | 362.00 | 388.00 | 380.30 | 700 |
| 2022-12-14 | 384.00 | 384.00 | 384.00 | 384.00 | 376.38 | 100 |
| 2022-12-13 | 362.00 | 400.00 | 346.00 | 384.00 | 376.38 | 25,000 |
| 2022-12-12 | 382.00 | 468.00 | 362.00 | 370.00 | 362.66 | 38,000 |
| 2022-12-09 | 382.00 | 382.00 | 382.00 | 382.00 | 374.42 | 100 |
| 2022-12-08 | 382.00 | 382.00 | 382.00 | 382.00 | 374.42 | 0 |
| 2022-12-07 | 382.00 | 382.00 | 382.00 | 382.00 | 374.42 | 100 |
| 2022-12-06 | 400.00 | 400.00 | 400.00 | 400.00 | 392.06 | 0 |
| 2022-12-05 | 400.00 | 400.00 | 400.00 | 400.00 | 392.06 | 0 |
| 2022-12-02 | 384.00 | 400.00 | 384.00 | 400.00 | 392.06 | 950,700 |
| 2022-12-01 | 400.00 | 406.00 | 400.00 | 406.00 | 397.94 | 1,800 |
| 2022-11-30 | 370.00 | 406.00 | 348.00 | 406.00 | 397.94 | 28,700 |
| 2022-11-29 | 360.00 | 370.00 | 352.00 | 370.00 | 362.66 | 300 |
| 2022-11-28 | 360.00 | 376.00 | 360.00 | 376.00 | 368.54 | 6,300 |
| 2022-11-25 | 350.00 | 362.00 | 326.00 | 362.00 | 354.81 | 29,800 |
| 2022-11-24 | 366.00 | 380.00 | 342.00 | 350.00 | 343.05 | 9,800 |
| 2022-11-23 | 366.00 | 366.00 | 362.00 | 362.00 | 354.81 | 20,800 |
| 2022-11-22 | 362.00 | 398.00 | 358.00 | 388.00 | 380.30 | 38,500 |
| 2022-11-21 | 372.00 | 384.00 | 358.00 | 384.00 | 376.38 | 16,200 |
| 2022-11-18 | 384.00 | 384.00 | 384.00 | 384.00 | 376.38 | 0 |
| 2022-11-17 | 384.00 | 384.00 | 384.00 | 384.00 | 376.38 | 0 |
| 2022-11-16 | 384.00 | 384.00 | 358.00 | 384.00 | 376.38 | 18,600 |
| 2022-11-15 | 384.00 | 384.00 | 384.00 | 384.00 | 376.38 | 200 |
| 2022-11-14 | 372.00 | 372.00 | 372.00 | 372.00 | 364.62 | 5,200 |
| 2022-11-11 | 382.00 | 400.00 | 380.00 | 400.00 | 392.06 | 31,600 |
| 2022-11-10 | 346.00 | 382.00 | 336.00 | 382.00 | 374.42 | 50,600 |
| 2022-11-09 | 362.00 | 364.00 | 360.00 | 360.00 | 352.85 | 3,800 |
| 2022-11-08 | 382.00 | 384.00 | 364.00 | 384.00 | 376.38 | 13,700 |
| 2022-11-07 | 416.00 | 416.00 | 390.00 | 390.00 | 382.26 | 21,300 |
| 2022-11-04 | 388.00 | 424.00 | 388.00 | 418.00 | 409.70 | 2,700 |
| 2022-11-03 | 418.00 | 426.00 | 372.00 | 416.00 | 407.74 | 18,600 |
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.