Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 695.00 | 700.00 | 690.00 | 695.00 | 690.74 | 317,700 |
| 2026-07-24 | 705.00 | 710.00 | 695.00 | 705.00 | 700.68 | 511,300 |
| 2026-07-23 | 705.00 | 715.00 | 695.00 | 710.00 | 705.65 | 606,100 |
| 2026-07-22 | 750.00 | 750.00 | 690.00 | 710.00 | 705.65 | 568,600 |
| 2026-07-21 | 700.00 | 710.00 | 685.00 | 710.00 | 705.65 | 560,100 |
| 2026-07-20 | 695.00 | 700.00 | 680.00 | 695.00 | 690.74 | 630,800 |
| 2026-07-17 | 700.00 | 710.00 | 690.00 | 695.00 | 690.74 | 519,600 |
| 2026-07-16 | 710.00 | 710.00 | 685.00 | 705.00 | 700.68 | 538,700 |
| 2026-07-15 | 700.00 | 725.00 | 685.00 | 705.00 | 700.68 | 1,553,200 |
| 2026-07-14 | 695.00 | 700.00 | 655.00 | 700.00 | 695.71 | 1,001,100 |
| 2026-07-13 | 690.00 | 695.00 | 680.00 | 695.00 | 690.74 | 559,500 |
| 2026-07-10 | 695.00 | 695.00 | 670.00 | 695.00 | 690.74 | 560,200 |
| 2026-07-09 | 695.00 | 695.00 | 675.00 | 695.00 | 690.74 | 462,500 |
| 2026-07-08 | 695.00 | 700.00 | 680.00 | 695.00 | 690.74 | 781,400 |
| 2026-07-07 | 640.00 | 700.00 | 635.00 | 695.00 | 690.74 | 981,300 |
| 2026-07-06 | 645.00 | 645.00 | 625.00 | 645.00 | 641.05 | 1,289,200 |
| 2026-07-03 | 655.00 | 680.00 | 625.00 | 645.00 | 641.05 | 1,499,300 |
| 2026-07-02 | 725.00 | 725.00 | 630.00 | 690.00 | 685.78 | 785,400 |
| 2026-07-01 | 680.00 | 740.00 | 680.00 | 740.00 | 735.47 | 13,800 |
| 2026-06-30 | 695.00 | 725.00 | 695.00 | 725.00 | 720.56 | 3,400 |
| 2026-06-29 | 745.00 | 745.00 | 745.00 | 745.00 | 740.44 | 700 |
| 2026-06-26 | 740.00 | 740.00 | 740.00 | 740.00 | 735.47 | 0 |
| 2026-06-25 | 740.00 | 740.00 | 740.00 | 740.00 | 735.47 | 0 |
| 2026-06-24 | 740.00 | 740.00 | 705.00 | 740.00 | 735.47 | 40,500 |
| 2026-06-23 | 745.00 | 745.00 | 745.00 | 745.00 | 740.44 | 100 |
| 2026-06-22 | 735.00 | 750.00 | 700.00 | 750.00 | 745.41 | 29,100 |
| 2026-06-19 | 750.00 | 765.00 | 750.00 | 765.00 | 760.32 | 9,300 |
| 2026-06-18 | 760.00 | 760.00 | 755.00 | 755.00 | 750.38 | 600 |
| 2026-06-17 | 735.00 | 775.00 | 725.00 | 770.00 | 765.29 | 42,600 |
| 2026-06-16 | 725.00 | 725.00 | 725.00 | 725.00 | 720.56 | 0 |
| 2026-06-15 | 725.00 | 745.00 | 720.00 | 725.00 | 720.56 | 5,500 |
| 2026-06-12 | 730.00 | 730.00 | 700.00 | 725.00 | 720.56 | 3,100 |
| 2026-06-11 | 745.00 | 745.00 | 685.00 | 730.00 | 725.53 | 29,200 |
| 2026-06-10 | 730.00 | 745.00 | 725.00 | 745.00 | 740.44 | 1,500 |
| 2026-06-09 | 785.00 | 785.00 | 645.00 | 730.00 | 725.53 | 51,500 |
| 2026-06-08 | 755.00 | 790.00 | 745.00 | 745.00 | 740.44 | 86,100 |
| 2026-06-05 | 785.00 | 785.00 | 770.00 | 770.00 | 765.29 | 800 |
| 2026-06-04 | 750.00 | 785.00 | 750.00 | 785.00 | 780.19 | 19,200 |
| 2026-06-03 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 0 |
| 2026-06-02 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 100 |
| 2026-06-01 | 790.00 | 790.00 | 790.00 | 790.00 | 785.16 | 0 |
| 2026-05-29 | 795.00 | 795.00 | 755.00 | 790.00 | 785.16 | 10,900 |
| 2026-05-28 | 795.00 | 795.00 | 795.00 | 795.00 | 790.13 | 0 |
| 2026-05-27 | 795.00 | 795.00 | 795.00 | 795.00 | 790.13 | 0 |
| 2026-05-26 | 760.00 | 795.00 | 760.00 | 795.00 | 790.13 | 142,500 |
| 2026-05-25 | 780.00 | 780.00 | 780.00 | 780.00 | 775.22 | 1,000 |
| 2026-05-22 | 775.00 | 780.00 | 775.00 | 780.00 | 775.22 | 70,000 |
| 2026-05-21 | 785.00 | 785.00 | 750.00 | 785.00 | 780.19 | 900 |
| 2026-05-20 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 200 |
| 2026-05-19 | 785.00 | 785.00 | 755.00 | 785.00 | 780.19 | 1,200 |
| 2026-05-18 | 755.00 | 785.00 | 755.00 | 785.00 | 780.19 | 29,100 |
| 2026-05-15 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 0 |
| 2026-05-14 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 0 |
| 2026-05-13 | 800.00 | 800.00 | 745.00 | 785.00 | 780.19 | 52,400 |
| 2026-05-12 | 750.00 | 800.00 | 740.00 | 800.00 | 795.10 | 49,100 |
| 2026-05-11 | 795.00 | 795.00 | 795.00 | 795.00 | 790.13 | 0 |
| 2026-05-08 | 795.00 | 795.00 | 795.00 | 795.00 | 790.13 | 0 |
| 2026-05-07 | 795.00 | 800.00 | 750.00 | 795.00 | 790.13 | 1,700 |
| 2026-05-06 | 750.00 | 800.00 | 750.00 | 800.00 | 795.10 | 600 |
| 2026-05-05 | 770.00 | 770.00 | 770.00 | 770.00 | 765.29 | 1,000 |
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.