Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 620.00 | 650.00 | 620.00 | 650.00 | 637.10 | 2,000 |
| 2021-11-10 | 650.00 | 650.00 | 650.00 | 650.00 | 637.10 | 1,500 |
| 2021-11-09 | 650.00 | 650.00 | 650.00 | 650.00 | 637.10 | 0 |
| 2021-11-08 | 650.00 | 650.00 | 610.00 | 650.00 | 637.10 | 8,800 |
| 2021-11-05 | 610.00 | 650.00 | 610.00 | 650.00 | 637.10 | 8,700 |
| 2021-11-04 | 630.00 | 650.00 | 630.00 | 650.00 | 637.10 | 1,200 |
| 2021-11-03 | 610.00 | 655.00 | 610.00 | 650.00 | 637.10 | 24,000 |
| 2021-11-02 | 640.00 | 645.00 | 610.00 | 610.00 | 597.89 | 15,300 |
| 2021-11-01 | 580.00 | 660.00 | 580.00 | 655.00 | 642.00 | 25,200 |
| 2021-10-29 | 580.00 | 600.00 | 580.00 | 580.00 | 568.49 | 1,700 |
| 2021-10-28 | 600.00 | 630.00 | 560.00 | 580.00 | 568.49 | 25,000 |
| 2021-10-27 | 620.00 | 705.00 | 600.00 | 600.00 | 588.09 | 1,703,600 |
| 2021-10-26 | 575.00 | 640.00 | 575.00 | 590.00 | 578.29 | 3,309,500 |
| 2021-10-25 | 620.00 | 620.00 | 605.00 | 605.00 | 592.99 | 2,100 |
| 2021-10-22 | 610.00 | 630.00 | 605.00 | 605.00 | 592.99 | 1,503,400 |
| 2021-10-21 | 625.00 | 655.00 | 590.00 | 610.00 | 597.89 | 3,521,700 |
| 2021-10-19 | 660.00 | 660.00 | 625.00 | 625.00 | 612.59 | 7,500 |
| 2021-10-18 | 710.00 | 710.00 | 670.00 | 670.00 | 656.70 | 4,400 |
| 2021-10-15 | 595.00 | 755.00 | 595.00 | 705.00 | 691.01 | 5,107,200 |
| 2021-10-14 | 610.00 | 610.00 | 610.00 | 610.00 | 597.89 | 2,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.