Indonesian Paradise Property historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	620.00	620.00	620.00	620.00	607.69	0
2022-02-03	590.00	620.00	585.00	620.00	607.69	17,000
2022-02-02	580.00	625.00	575.00	625.00	612.59	19,600
2022-01-31	585.00	620.00	580.00	615.00	602.79	22,100
2022-01-28	620.00	620.00	620.00	620.00	607.69	4,400
2022-01-27	580.00	625.00	580.00	625.00	612.59	12,600
2022-01-26	585.00	620.00	585.00	620.00	607.69	19,000
2022-01-25	615.00	625.00	610.00	625.00	612.59	3,000
2022-01-24	625.00	625.00	590.00	625.00	612.59	18,600
2022-01-21	630.00	630.00	630.00	630.00	617.50	100
2022-01-20	595.00	635.00	595.00	635.00	622.40	600
2022-01-19	625.00	635.00	625.00	635.00	622.40	600
2022-01-18	630.00	635.00	595.00	635.00	622.40	9,600
2022-01-17	635.00	635.00	635.00	635.00	622.40	0
2022-01-14	575.00	635.00	570.00	635.00	622.40	49,100
2022-01-13	615.00	615.00	575.00	610.00	597.89	42,000
2022-01-12	610.00	615.00	600.00	615.00	602.79	21,900
2022-01-11	630.00	645.00	630.00	645.00	632.20	3,400
2022-01-10	645.00	645.00	645.00	645.00	632.20	500
2022-01-07	645.00	645.00	645.00	645.00	632.20	200
2022-01-06	645.00	645.00	645.00	645.00	632.20	100
2022-01-05	645.00	645.00	645.00	645.00	632.20	100
2022-01-04	650.00	650.00	650.00	650.00	637.10	0
2022-01-03	650.00	650.00	650.00	650.00	637.10	0
2021-12-30	605.00	650.00	605.00	650.00	637.10	5,200
2021-12-29	605.00	650.00	605.00	650.00	637.10	4,300
2021-12-28	600.00	650.00	600.00	645.00	632.20	5,900
2021-12-27	615.00	615.00	615.00	615.00	602.79	100
2021-12-24	640.00	645.00	630.00	645.00	632.20	4,700
2021-12-23	650.00	650.00	620.00	645.00	632.20	1,700
2021-12-22	650.00	650.00	605.00	650.00	637.10	6,000
2021-12-21	650.00	650.00	650.00	650.00	637.10	0
2021-12-20	650.00	650.00	650.00	650.00	637.10	0
2021-12-17	620.00	650.00	620.00	650.00	637.10	2,100
2021-12-16	650.00	650.00	650.00	650.00	637.10	0
2021-12-15	650.00	650.00	610.00	650.00	637.10	900
2021-12-14	650.00	650.00	650.00	650.00	637.10	0
2021-12-13	630.00	650.00	630.00	650.00	637.10	3,700
2021-12-10	645.00	645.00	645.00	645.00	632.20	0
2021-12-09	610.00	645.00	610.00	645.00	632.20	3,400
2021-12-08	605.00	645.00	605.00	645.00	632.20	4,000
2021-12-07	645.00	645.00	645.00	645.00	632.20	0
2021-12-06	645.00	645.00	645.00	645.00	632.20	0
2021-12-03	645.00	645.00	645.00	645.00	632.20	0
2021-12-02	645.00	645.00	645.00	645.00	632.20	0
2021-12-01	605.00	645.00	605.00	645.00	632.20	2,300
2021-11-30	630.00	650.00	630.00	650.00	637.10	4,500
2021-11-29	610.00	645.00	605.00	645.00	632.20	19,100
2021-11-26	610.00	650.00	610.00	650.00	637.10	2,900
2021-11-25	615.00	645.00	605.00	645.00	632.20	30,400
2021-11-24	650.00	650.00	650.00	650.00	637.10	0
2021-11-23	620.00	650.00	620.00	650.00	637.10	300
2021-11-22	650.00	650.00	650.00	650.00	637.10	0
2021-11-19	650.00	650.00	650.00	650.00	637.10	5,100
2021-11-18	645.00	650.00	625.00	650.00	637.10	3,300
2021-11-17	650.00	650.00	650.00	650.00	637.10	0
2021-11-16	650.00	650.00	650.00	650.00	637.10	100
2021-11-15	610.00	650.00	610.00	650.00	637.10	5,400
2021-11-12	620.00	650.00	615.00	650.00	637.10	5,100
2021-11-11	620.00	650.00	620.00	650.00	637.10	2,000

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.