Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 412.00 | 412.00 | 400.00 | 400.00 | 392.06 | 4,700 |
| 2022-11-01 | 422.00 | 444.00 | 418.00 | 430.00 | 421.46 | 4,300 |
| 2022-10-31 | 448.00 | 448.00 | 448.00 | 448.00 | 439.11 | 0 |
| 2022-10-28 | 448.00 | 448.00 | 448.00 | 448.00 | 439.11 | 0 |
| 2022-10-27 | 448.00 | 448.00 | 448.00 | 448.00 | 439.11 | 0 |
| 2022-10-26 | 438.00 | 454.00 | 438.00 | 448.00 | 439.11 | 600 |
| 2022-10-25 | 410.00 | 418.00 | 410.00 | 418.00 | 409.70 | 12,200 |
| 2022-10-24 | 410.00 | 410.00 | 410.00 | 410.00 | 401.86 | 100 |
| 2022-10-21 | 376.00 | 410.00 | 372.00 | 410.00 | 401.86 | 11,100 |
| 2022-10-20 | 390.00 | 400.00 | 390.00 | 400.00 | 392.06 | 2,600 |
| 2022-10-19 | 366.00 | 384.00 | 366.00 | 366.00 | 358.74 | 300 |
| 2022-10-18 | 366.00 | 384.00 | 366.00 | 384.00 | 376.38 | 400 |
| 2022-10-17 | 386.00 | 400.00 | 382.00 | 382.00 | 374.42 | 3,000 |
| 2022-10-14 | 366.00 | 366.00 | 366.00 | 366.00 | 358.74 | 200 |
| 2022-10-13 | 368.00 | 368.00 | 366.00 | 366.00 | 358.74 | 200 |
| 2022-10-12 | 404.00 | 434.00 | 382.00 | 388.00 | 380.30 | 6,500 |
| 2022-10-11 | 410.00 | 410.00 | 410.00 | 410.00 | 401.86 | 0 |
| 2022-10-10 | 410.00 | 410.00 | 410.00 | 410.00 | 401.86 | 100 |
| 2022-10-07 | 408.00 | 408.00 | 408.00 | 408.00 | 399.90 | 0 |
| 2022-10-06 | 408.00 | 408.00 | 408.00 | 408.00 | 399.90 | 0 |
| 2022-10-05 | 396.00 | 414.00 | 396.00 | 408.00 | 399.90 | 400 |
| 2022-10-04 | 396.00 | 396.00 | 396.00 | 396.00 | 388.14 | 0 |
| 2022-10-03 | 396.00 | 396.00 | 396.00 | 396.00 | 388.14 | 1,400 |
| 2022-09-30 | 406.00 | 406.00 | 390.00 | 400.00 | 392.06 | 300 |
| 2022-09-29 | 400.00 | 400.00 | 378.00 | 378.00 | 370.50 | 2,400 |
| 2022-09-28 | 380.00 | 412.00 | 378.00 | 400.00 | 392.06 | 1,800 |
| 2022-09-27 | 380.00 | 380.00 | 380.00 | 380.00 | 372.46 | 100 |
| 2022-09-26 | 402.00 | 408.00 | 400.00 | 400.00 | 392.06 | 2,900 |
| 2022-09-23 | 426.00 | 448.00 | 408.00 | 408.00 | 399.90 | 1,500 |
| 2022-09-22 | 424.00 | 424.00 | 424.00 | 424.00 | 415.58 | 100 |
| 2022-09-21 | 410.00 | 444.00 | 410.00 | 444.00 | 435.19 | 2,300 |
| 2022-09-20 | 414.00 | 414.00 | 414.00 | 414.00 | 405.78 | 0 |
| 2022-09-19 | 444.00 | 444.00 | 414.00 | 414.00 | 405.78 | 8,100 |
| 2022-09-16 | 414.00 | 444.00 | 400.00 | 444.00 | 435.19 | 3,500 |
| 2022-09-15 | 408.00 | 448.00 | 406.00 | 414.00 | 405.78 | 25,500 |
| 2022-09-14 | 406.00 | 408.00 | 406.00 | 408.00 | 399.90 | 500 |
| 2022-09-13 | 406.00 | 432.00 | 396.00 | 400.00 | 392.06 | 1,000 |
| 2022-09-12 | 400.00 | 400.00 | 398.00 | 398.00 | 390.10 | 3,200 |
| 2022-09-09 | 408.00 | 408.00 | 398.00 | 398.00 | 390.10 | 1,400 |
| 2022-09-08 | 408.00 | 408.00 | 408.00 | 408.00 | 399.90 | 100 |
| 2022-09-07 | 408.00 | 408.00 | 408.00 | 408.00 | 399.90 | 0 |
| 2022-09-06 | 408.00 | 408.00 | 408.00 | 408.00 | 399.90 | 300 |
| 2022-09-05 | 424.00 | 424.00 | 398.00 | 408.00 | 399.90 | 3,300 |
| 2022-09-02 | 414.00 | 450.00 | 392.00 | 422.00 | 413.62 | 7,100 |
| 2022-09-01 | 432.00 | 432.00 | 408.00 | 418.00 | 409.70 | 1,100 |
| 2022-08-31 | 400.00 | 442.00 | 400.00 | 428.00 | 419.50 | 2,100 |
| 2022-08-30 | 422.00 | 422.00 | 402.00 | 402.00 | 394.02 | 800 |
| 2022-08-29 | 400.00 | 426.00 | 400.00 | 426.00 | 417.54 | 1,100 |
| 2022-08-26 | 418.00 | 418.00 | 398.00 | 398.00 | 390.10 | 1,400 |
| 2022-08-25 | 420.00 | 420.00 | 418.00 | 418.00 | 409.70 | 1,300 |
| 2022-08-24 | 418.00 | 450.00 | 418.00 | 420.00 | 411.66 | 1,500 |
| 2022-08-23 | 398.00 | 420.00 | 398.00 | 420.00 | 411.66 | 11,700 |
| 2022-08-22 | 398.00 | 398.00 | 398.00 | 398.00 | 390.10 | 100 |
| 2022-08-19 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 0 |
| 2022-08-18 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 200 |
| 2022-08-16 | 438.00 | 458.00 | 412.00 | 412.00 | 403.82 | 900 |
| 2022-08-15 | 410.00 | 420.00 | 410.00 | 420.00 | 411.66 | 300 |
| 2022-08-12 | 448.00 | 462.00 | 422.00 | 422.00 | 413.62 | 800 |
| 2022-08-11 | 412.00 | 450.00 | 412.00 | 420.00 | 411.66 | 7,400 |
| 2022-08-10 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 0 |
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.