Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 430.00 | 430.00 | 418.00 | 430.00 | 421.46 | 27,200 |
| 2022-05-11 | 450.00 | 450.00 | 420.00 | 448.00 | 439.11 | 34,000 |
| 2022-05-10 | 458.00 | 458.00 | 440.00 | 450.00 | 441.07 | 21,800 |
| 2022-05-09 | 442.00 | 442.00 | 442.00 | 442.00 | 433.23 | 1,400 |
| 2022-04-28 | 440.00 | 464.00 | 430.00 | 440.00 | 431.27 | 30,200 |
| 2022-04-27 | 436.00 | 464.00 | 436.00 | 462.00 | 452.83 | 4,200 |
| 2022-04-26 | 446.00 | 466.00 | 444.00 | 466.00 | 456.75 | 2,700 |
| 2022-04-25 | 478.00 | 478.00 | 444.00 | 468.00 | 458.71 | 4,600 |
| 2022-04-22 | 456.00 | 456.00 | 430.00 | 448.00 | 439.11 | 21,600 |
| 2022-04-21 | 454.00 | 454.00 | 454.00 | 454.00 | 444.99 | 300 |
| 2022-04-20 | 418.00 | 478.00 | 416.00 | 462.00 | 452.83 | 3,800 |
| 2022-04-19 | 458.00 | 458.00 | 420.00 | 424.00 | 415.58 | 1,600 |
| 2022-04-18 | 442.00 | 442.00 | 442.00 | 442.00 | 433.23 | 100 |
| 2022-04-14 | 450.00 | 478.00 | 450.00 | 458.00 | 448.91 | 12,000 |
| 2022-04-13 | 442.00 | 442.00 | 428.00 | 428.00 | 419.50 | 1,200 |
| 2022-04-12 | 458.00 | 482.00 | 440.00 | 442.00 | 433.23 | 17,800 |
| 2022-04-11 | 468.00 | 468.00 | 458.00 | 460.00 | 450.87 | 10,800 |
| 2022-04-08 | 470.00 | 470.00 | 470.00 | 470.00 | 460.67 | 1,400 |
| 2022-04-07 | 470.00 | 470.00 | 468.00 | 468.00 | 458.71 | 4,000 |
| 2022-04-06 | 476.00 | 476.00 | 470.00 | 470.00 | 460.67 | 5,000 |
| 2022-04-05 | 496.00 | 496.00 | 496.00 | 496.00 | 486.15 | 700 |
| 2022-04-04 | 496.00 | 496.00 | 496.00 | 496.00 | 486.15 | 200 |
| 2022-04-01 | 476.00 | 476.00 | 476.00 | 476.00 | 466.55 | 700 |
| 2022-03-31 | 474.00 | 474.00 | 474.00 | 474.00 | 464.59 | 3,300 |
| 2022-03-30 | 478.00 | 478.00 | 478.00 | 478.00 | 468.51 | 900 |
| 2022-03-29 | 470.00 | 478.00 | 470.00 | 478.00 | 468.51 | 4,800 |
| 2022-03-28 | 478.00 | 478.00 | 470.00 | 478.00 | 468.51 | 5,000 |
| 2022-03-25 | 500.00 | 540.00 | 482.00 | 484.00 | 474.39 | 4,100 |
| 2022-03-24 | 490.00 | 490.00 | 474.00 | 478.00 | 468.51 | 3,200 |
| 2022-03-23 | 505.00 | 525.00 | 484.00 | 490.00 | 480.27 | 1,100 |
| 2022-03-22 | 490.00 | 570.00 | 474.00 | 505.00 | 494.98 | 7,400 |
| 2022-03-21 | 492.00 | 496.00 | 472.00 | 490.00 | 480.27 | 15,000 |
| 2022-03-18 | 498.00 | 535.00 | 492.00 | 492.00 | 482.23 | 10,600 |
| 2022-03-17 | 494.00 | 600.00 | 494.00 | 505.00 | 494.98 | 22,100 |
| 2022-03-16 | 555.00 | 555.00 | 494.00 | 494.00 | 484.19 | 34,300 |
| 2022-03-15 | 500.00 | 560.00 | 500.00 | 530.00 | 519.48 | 29,500 |
| 2022-03-14 | 480.00 | 595.00 | 480.00 | 484.00 | 474.39 | 120,800 |
| 2022-03-11 | 480.00 | 480.00 | 480.00 | 480.00 | 470.47 | 0 |
| 2022-03-10 | 530.00 | 530.00 | 480.00 | 480.00 | 470.47 | 4,400 |
| 2022-03-09 | 515.00 | 530.00 | 500.00 | 500.00 | 490.08 | 1,800 |
| 2022-03-08 | 520.00 | 520.00 | 510.00 | 515.00 | 504.78 | 7,800 |
| 2022-03-07 | 540.00 | 540.00 | 520.00 | 520.00 | 509.68 | 400 |
| 2022-03-04 | 525.00 | 525.00 | 525.00 | 525.00 | 514.58 | 100 |
| 2022-03-02 | 545.00 | 545.00 | 525.00 | 525.00 | 514.58 | 9,600 |
| 2022-03-01 | 535.00 | 550.00 | 535.00 | 535.00 | 524.38 | 20,800 |
| 2022-02-25 | 590.00 | 600.00 | 545.00 | 545.00 | 534.18 | 500 |
| 2022-02-24 | 590.00 | 590.00 | 545.00 | 545.00 | 534.18 | 5,000 |
| 2022-02-23 | 560.00 | 590.00 | 540.00 | 585.00 | 573.39 | 12,100 |
| 2022-02-22 | 560.00 | 560.00 | 560.00 | 560.00 | 548.88 | 0 |
| 2022-02-21 | 570.00 | 570.00 | 560.00 | 560.00 | 548.88 | 11,800 |
| 2022-02-18 | 570.00 | 570.00 | 565.00 | 570.00 | 558.69 | 1,000 |
| 2022-02-17 | 575.00 | 575.00 | 570.00 | 570.00 | 558.69 | 300 |
| 2022-02-16 | 560.00 | 570.00 | 560.00 | 570.00 | 558.69 | 1,100 |
| 2022-02-15 | 580.00 | 580.00 | 580.00 | 580.00 | 568.49 | 2,400 |
| 2022-02-14 | 580.00 | 580.00 | 580.00 | 580.00 | 568.49 | 200 |
| 2022-02-11 | 610.00 | 610.00 | 580.00 | 580.00 | 568.49 | 19,100 |
| 2022-02-10 | 620.00 | 620.00 | 620.00 | 620.00 | 607.69 | 0 |
| 2022-02-09 | 620.00 | 620.00 | 620.00 | 620.00 | 607.69 | 0 |
| 2022-02-08 | 620.00 | 620.00 | 620.00 | 620.00 | 607.69 | 0 |
| 2022-02-07 | 585.00 | 620.00 | 585.00 | 620.00 | 607.69 | 19,400 |
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.