Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 755.00 | 755.00 | 725.00 | 740.00 | 735.47 | 232,600 |
| 2026-01-27 | 750.00 | 760.00 | 735.00 | 760.00 | 755.35 | 716,700 |
| 2026-01-26 | 745.00 | 750.00 | 730.00 | 745.00 | 740.44 | 507,400 |
| 2026-01-23 | 740.00 | 745.00 | 725.00 | 730.00 | 725.53 | 72,900 |
| 2026-01-22 | 735.00 | 745.00 | 730.00 | 745.00 | 740.44 | 48,000 |
| 2026-01-21 | 750.00 | 750.00 | 730.00 | 750.00 | 745.41 | 187,400 |
| 2026-01-20 | 745.00 | 750.00 | 730.00 | 750.00 | 745.41 | 66,700 |
| 2026-01-19 | 730.00 | 750.00 | 725.00 | 750.00 | 745.41 | 68,600 |
| 2026-01-16 | 730.00 | 730.00 | 730.00 | 730.00 | 725.53 | 0 |
| 2026-01-15 | 740.00 | 740.00 | 730.00 | 730.00 | 725.53 | 33,500 |
| 2026-01-14 | 745.00 | 750.00 | 740.00 | 750.00 | 745.41 | 30,800 |
| 2026-01-13 | 745.00 | 755.00 | 745.00 | 755.00 | 750.38 | 25,700 |
| 2026-01-12 | 770.00 | 770.00 | 740.00 | 765.00 | 760.32 | 164,500 |
| 2026-01-09 | 750.00 | 770.00 | 730.00 | 770.00 | 765.29 | 441,300 |
| 2026-01-08 | 760.00 | 760.00 | 740.00 | 750.00 | 745.41 | 130,700 |
| 2026-01-07 | 750.00 | 760.00 | 725.00 | 760.00 | 755.35 | 174,500 |
| 2026-01-06 | 745.00 | 750.00 | 720.00 | 750.00 | 745.41 | 66,600 |
| 2026-01-05 | 770.00 | 770.00 | 715.00 | 745.00 | 740.44 | 412,000 |
| 2026-01-02 | 760.00 | 760.00 | 715.00 | 760.00 | 755.35 | 164,700 |
| 2026-01-01 | 760.00 | 760.00 | 760.00 | 760.00 | 755.35 | 0 |
| 2025-12-31 | 760.00 | 760.00 | 760.00 | 760.00 | 755.35 | 0 |
| 2025-12-30 | 730.00 | 760.00 | 700.00 | 760.00 | 755.35 | 1,426,000 |
| 2025-12-29 | 710.00 | 730.00 | 695.00 | 730.00 | 725.53 | 467,200 |
| 2025-12-26 | 720.00 | 720.00 | 720.00 | 720.00 | 715.59 | 0 |
| 2025-12-25 | 720.00 | 720.00 | 720.00 | 720.00 | 715.59 | 0 |
| 2025-12-24 | 720.00 | 720.00 | 685.00 | 720.00 | 715.59 | 137,300 |
| 2025-12-23 | 715.00 | 720.00 | 680.00 | 720.00 | 715.59 | 75,900 |
| 2025-12-22 | 710.00 | 715.00 | 690.00 | 715.00 | 710.62 | 134,700 |
| 2025-12-19 | 700.00 | 710.00 | 685.00 | 710.00 | 705.65 | 119,300 |
| 2025-12-18 | 670.00 | 700.00 | 670.00 | 700.00 | 695.71 | 409,000 |
| 2025-12-17 | 665.00 | 685.00 | 645.00 | 685.00 | 680.81 | 395,500 |
| 2025-12-16 | 665.00 | 690.00 | 630.00 | 690.00 | 685.78 | 294,000 |
| 2025-12-15 | 685.00 | 710.00 | 640.00 | 665.00 | 660.93 | 933,800 |
| 2025-12-12 | 705.00 | 705.00 | 670.00 | 690.00 | 685.78 | 105,000 |
| 2025-12-11 | 720.00 | 720.00 | 675.00 | 705.00 | 700.68 | 170,600 |
| 2025-12-10 | 720.00 | 720.00 | 700.00 | 720.00 | 715.59 | 67,600 |
| 2025-12-09 | 700.00 | 720.00 | 680.00 | 720.00 | 715.59 | 98,500 |
| 2025-12-08 | 700.00 | 700.00 | 680.00 | 700.00 | 695.71 | 9,400 |
| 2025-12-05 | 700.00 | 715.00 | 695.00 | 710.00 | 705.65 | 113,900 |
| 2025-12-04 | 670.00 | 705.00 | 670.00 | 700.00 | 695.71 | 59,100 |
| 2025-12-03 | 690.00 | 690.00 | 665.00 | 675.00 | 670.87 | 1,600 |
| 2025-12-02 | 670.00 | 690.00 | 665.00 | 690.00 | 685.78 | 17,200 |
| 2025-12-01 | 675.00 | 675.00 | 670.00 | 670.00 | 665.90 | 1,400 |
| 2025-11-28 | 675.00 | 675.00 | 675.00 | 675.00 | 670.87 | 2,500 |
| 2025-11-27 | 680.00 | 680.00 | 675.00 | 675.00 | 670.87 | 400 |
| 2025-11-26 | 660.00 | 685.00 | 660.00 | 685.00 | 680.81 | 24,800 |
| 2025-11-25 | 660.00 | 675.00 | 660.00 | 675.00 | 670.87 | 1,900 |
| 2025-11-24 | 675.00 | 675.00 | 675.00 | 675.00 | 670.87 | 2,500 |
| 2025-11-21 | 680.00 | 680.00 | 670.00 | 670.00 | 665.90 | 7,200 |
| 2025-11-20 | 675.00 | 695.00 | 675.00 | 680.00 | 675.84 | 253,800 |
| 2025-11-19 | 675.00 | 695.00 | 675.00 | 695.00 | 690.74 | 15,200 |
| 2025-11-18 | 690.00 | 690.00 | 650.00 | 675.00 | 670.87 | 13,900 |
| 2025-11-17 | 680.00 | 695.00 | 665.00 | 690.00 | 685.78 | 17,000 |
| 2025-11-14 | 690.00 | 690.00 | 625.00 | 670.00 | 665.90 | 92,500 |
| 2025-11-13 | 700.00 | 705.00 | 610.00 | 690.00 | 685.78 | 84,500 |
| 2025-11-12 | 715.00 | 715.00 | 680.00 | 680.00 | 675.84 | 11,000 |
| 2025-11-11 | 690.00 | 700.00 | 675.00 | 700.00 | 695.71 | 34,900 |
| 2025-11-10 | 695.00 | 695.00 | 670.00 | 690.00 | 685.78 | 40,900 |
| 2025-11-07 | 670.00 | 695.00 | 665.00 | 695.00 | 690.74 | 28,900 |
| 2025-11-06 | 670.00 | 695.00 | 670.00 | 675.00 | 670.87 | 7,700 |
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.