Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 0 |
| 2022-08-08 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 0 |
| 2022-08-05 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 0 |
| 2022-08-04 | 412.00 | 438.00 | 412.00 | 412.00 | 403.82 | 800 |
| 2022-08-03 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 0 |
| 2022-08-02 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 100 |
| 2022-08-01 | 412.00 | 412.00 | 412.00 | 412.00 | 403.82 | 0 |
| 2022-07-29 | 396.00 | 412.00 | 396.00 | 412.00 | 403.82 | 6,200 |
| 2022-07-28 | 398.00 | 398.00 | 398.00 | 398.00 | 390.10 | 0 |
| 2022-07-27 | 398.00 | 398.00 | 398.00 | 398.00 | 390.10 | 0 |
| 2022-07-26 | 398.00 | 398.00 | 398.00 | 398.00 | 390.10 | 0 |
| 2022-07-25 | 398.00 | 398.00 | 398.00 | 398.00 | 390.10 | 0 |
| 2022-07-22 | 398.00 | 398.00 | 398.00 | 398.00 | 390.10 | 200 |
| 2022-07-21 | 340.00 | 390.00 | 340.00 | 390.00 | 382.26 | 11,500 |
| 2022-07-20 | 328.00 | 360.00 | 328.00 | 360.00 | 352.85 | 7,900 |
| 2022-07-19 | 332.00 | 332.00 | 328.00 | 328.00 | 321.49 | 1,600 |
| 2022-07-18 | 366.00 | 366.00 | 328.00 | 330.00 | 323.45 | 57,300 |
| 2022-07-15 | 370.00 | 376.00 | 346.00 | 350.00 | 343.05 | 5,500 |
| 2022-07-14 | 380.00 | 380.00 | 370.00 | 370.00 | 362.66 | 7,100 |
| 2022-07-13 | 386.00 | 396.00 | 374.00 | 396.00 | 388.14 | 600 |
| 2022-07-12 | 402.00 | 402.00 | 402.00 | 402.00 | 394.02 | 100 |
| 2022-07-11 | 402.00 | 402.00 | 402.00 | 402.00 | 394.02 | 0 |
| 2022-07-08 | 402.00 | 402.00 | 402.00 | 402.00 | 394.02 | 0 |
| 2022-07-07 | 402.00 | 402.00 | 402.00 | 402.00 | 394.02 | 0 |
| 2022-07-06 | 402.00 | 402.00 | 402.00 | 402.00 | 394.02 | 100 |
| 2022-07-05 | 406.00 | 406.00 | 406.00 | 406.00 | 397.94 | 1,000 |
| 2022-07-04 | 382.00 | 406.00 | 382.00 | 406.00 | 397.94 | 2,700 |
| 2022-07-01 | 380.00 | 406.00 | 356.00 | 406.00 | 397.94 | 151,000 |
| 2022-06-30 | 386.00 | 398.00 | 380.00 | 380.00 | 372.46 | 1,600 |
| 2022-06-29 | 406.00 | 406.00 | 406.00 | 406.00 | 397.94 | 0 |
| 2022-06-28 | 420.00 | 420.00 | 406.00 | 406.00 | 397.94 | 1,100 |
| 2022-06-27 | 404.00 | 404.00 | 384.00 | 394.00 | 386.18 | 8,100 |
| 2022-06-24 | 374.00 | 412.00 | 374.00 | 412.00 | 403.82 | 8,300 |
| 2022-06-23 | 376.00 | 386.00 | 350.00 | 386.00 | 378.34 | 17,600 |
| 2022-06-22 | 382.00 | 382.00 | 374.00 | 376.00 | 368.54 | 3,400 |
| 2022-06-21 | 398.00 | 398.00 | 398.00 | 398.00 | 390.10 | 0 |
| 2022-06-20 | 398.00 | 398.00 | 398.00 | 398.00 | 390.10 | 4,300 |
| 2022-06-17 | 382.00 | 398.00 | 382.00 | 398.00 | 390.10 | 742,800 |
| 2022-06-16 | 398.00 | 398.00 | 390.00 | 398.00 | 390.10 | 376,900 |
| 2022-06-15 | 398.00 | 400.00 | 398.00 | 400.00 | 392.06 | 300 |
| 2022-06-14 | 400.00 | 400.00 | 378.00 | 398.00 | 390.10 | 500 |
| 2022-06-13 | 400.00 | 400.00 | 400.00 | 400.00 | 392.06 | 7,100 |
| 2022-06-10 | 400.00 | 400.00 | 400.00 | 400.00 | 392.06 | 0 |
| 2022-06-09 | 400.00 | 400.00 | 400.00 | 400.00 | 392.06 | 0 |
| 2022-06-08 | 400.00 | 408.00 | 400.00 | 400.00 | 392.06 | 10,000 |
| 2022-06-07 | 400.00 | 400.00 | 400.00 | 400.00 | 392.06 | 100 |
| 2022-06-06 | 406.00 | 408.00 | 382.00 | 404.00 | 395.98 | 7,300 |
| 2022-06-03 | 400.00 | 408.00 | 382.00 | 400.00 | 392.06 | 16,500 |
| 2022-06-02 | 400.00 | 402.00 | 398.00 | 402.00 | 394.02 | 7,400 |
| 2022-05-31 | 390.00 | 402.00 | 390.00 | 400.00 | 392.06 | 14,700 |
| 2022-05-30 | 406.00 | 406.00 | 378.00 | 388.00 | 380.30 | 36,700 |
| 2022-05-27 | 432.00 | 434.00 | 406.00 | 406.00 | 397.94 | 46,300 |
| 2022-05-25 | 390.00 | 436.00 | 364.00 | 436.00 | 427.35 | 42,500 |
| 2022-05-24 | 420.00 | 420.00 | 390.00 | 390.00 | 382.26 | 1,700 |
| 2022-05-23 | 412.00 | 412.00 | 402.00 | 402.00 | 394.02 | 400 |
| 2022-05-20 | 410.00 | 412.00 | 408.00 | 412.00 | 403.82 | 2,900 |
| 2022-05-19 | 394.00 | 448.00 | 394.00 | 436.00 | 427.35 | 4,800 |
| 2022-05-18 | 404.00 | 404.00 | 392.00 | 394.00 | 386.18 | 23,400 |
| 2022-05-17 | 428.00 | 428.00 | 420.00 | 420.00 | 411.66 | 1,400 |
| 2022-05-13 | 416.00 | 448.00 | 412.00 | 448.00 | 439.11 | 11,500 |
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.