Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 690.00 | 695.00 | 660.00 | 695.00 | 690.74 | 14,200 |
| 2025-11-04 | 680.00 | 685.00 | 620.00 | 685.00 | 680.81 | 50,100 |
| 2025-11-03 | 690.00 | 700.00 | 680.00 | 695.00 | 690.74 | 29,300 |
| 2025-10-31 | 710.00 | 710.00 | 625.00 | 690.00 | 685.78 | 98,700 |
| 2025-10-30 | 705.00 | 720.00 | 690.00 | 710.00 | 705.65 | 115,200 |
| 2025-10-29 | 690.00 | 705.00 | 670.00 | 695.00 | 690.74 | 568,900 |
| 2025-10-28 | 685.00 | 695.00 | 645.00 | 685.00 | 680.81 | 953,500 |
| 2025-10-27 | 650.00 | 700.00 | 640.00 | 690.00 | 685.78 | 157,500 |
| 2025-10-24 | 655.00 | 675.00 | 640.00 | 650.00 | 646.02 | 346,300 |
| 2025-10-23 | 655.00 | 690.00 | 635.00 | 685.00 | 680.81 | 322,800 |
| 2025-10-22 | 675.00 | 675.00 | 635.00 | 650.00 | 646.02 | 271,500 |
| 2025-10-21 | 630.00 | 690.00 | 620.00 | 690.00 | 685.78 | 224,900 |
| 2025-10-20 | 640.00 | 665.00 | 615.00 | 665.00 | 660.93 | 178,900 |
| 2025-10-17 | 675.00 | 675.00 | 635.00 | 650.00 | 646.02 | 70,900 |
| 2025-10-16 | 645.00 | 695.00 | 630.00 | 695.00 | 690.74 | 215,200 |
| 2025-10-15 | 660.00 | 660.00 | 625.00 | 645.00 | 641.05 | 36,800 |
| 2025-10-14 | 660.00 | 680.00 | 650.00 | 675.00 | 670.87 | 107,400 |
| 2025-10-13 | 680.00 | 680.00 | 655.00 | 655.00 | 650.99 | 73,300 |
| 2025-10-10 | 695.00 | 695.00 | 675.00 | 690.00 | 685.78 | 65,200 |
| 2025-10-09 | 735.00 | 735.00 | 690.00 | 695.00 | 690.74 | 139,000 |
| 2025-10-08 | 690.00 | 735.00 | 660.00 | 735.00 | 730.50 | 329,000 |
| 2025-10-07 | 710.00 | 710.00 | 690.00 | 690.00 | 685.78 | 140,200 |
| 2025-10-06 | 710.00 | 725.00 | 705.00 | 720.00 | 715.59 | 163,700 |
| 2025-10-03 | 735.00 | 740.00 | 720.00 | 720.00 | 715.59 | 164,400 |
| 2025-10-02 | 720.00 | 740.00 | 720.00 | 740.00 | 735.47 | 135,600 |
| 2025-10-01 | 740.00 | 740.00 | 715.00 | 735.00 | 730.50 | 120,200 |
| 2025-09-30 | 735.00 | 745.00 | 720.00 | 725.00 | 720.56 | 137,300 |
| 2025-09-29 | 745.00 | 755.00 | 725.00 | 745.00 | 740.44 | 162,900 |
| 2025-09-26 | 750.00 | 770.00 | 730.00 | 745.00 | 740.44 | 150,300 |
| 2025-09-25 | 740.00 | 750.00 | 730.00 | 750.00 | 745.41 | 101,900 |
| 2025-09-24 | 765.00 | 765.00 | 740.00 | 740.00 | 735.47 | 106,700 |
| 2025-09-23 | 760.00 | 760.00 | 750.00 | 760.00 | 755.35 | 90,100 |
| 2025-09-22 | 770.00 | 770.00 | 750.00 | 765.00 | 760.32 | 134,700 |
| 2025-09-19 | 755.00 | 770.00 | 750.00 | 770.00 | 765.29 | 99,700 |
| 2025-09-18 | 760.00 | 770.00 | 750.00 | 770.00 | 765.29 | 119,900 |
| 2025-09-17 | 765.00 | 775.00 | 745.00 | 775.00 | 770.26 | 153,600 |
| 2025-09-16 | 770.00 | 770.00 | 745.00 | 770.00 | 765.29 | 92,200 |
| 2025-09-15 | 775.00 | 775.00 | 745.00 | 770.00 | 765.29 | 117,700 |
| 2025-09-12 | 780.00 | 780.00 | 765.00 | 775.00 | 765.29 | 70,900 |
| 2025-09-11 | 790.00 | 805.00 | 730.00 | 775.00 | 765.29 | 251,200 |
| 2025-09-10 | 800.00 | 810.00 | 780.00 | 790.00 | 780.10 | 111,400 |
| 2025-09-09 | 795.00 | 880.00 | 770.00 | 800.00 | 789.97 | 115,500 |
| 2025-09-08 | 800.00 | 800.00 | 785.00 | 795.00 | 785.04 | 95,100 |
| 2025-09-05 | 800.00 | 800.00 | 800.00 | 800.00 | 789.97 | 0 |
| 2025-09-04 | 800.00 | 800.00 | 775.00 | 800.00 | 789.97 | 44,800 |
| 2025-09-03 | 780.00 | 790.00 | 765.00 | 780.00 | 770.22 | 49,600 |
| 2025-09-02 | 775.00 | 785.00 | 755.00 | 765.00 | 755.41 | 30,800 |
| 2025-09-01 | 775.00 | 775.00 | 750.00 | 775.00 | 765.29 | 15,600 |
| 2025-08-29 | 770.00 | 790.00 | 745.00 | 790.00 | 780.10 | 86,300 |
| 2025-08-28 | 780.00 | 790.00 | 760.00 | 790.00 | 780.10 | 37,300 |
| 2025-08-27 | 775.00 | 790.00 | 775.00 | 790.00 | 780.10 | 18,700 |
| 2025-08-26 | 790.00 | 790.00 | 775.00 | 790.00 | 780.10 | 33,500 |
| 2025-08-25 | 775.00 | 790.00 | 760.00 | 790.00 | 780.10 | 124,100 |
| 2025-08-22 | 790.00 | 790.00 | 740.00 | 780.00 | 770.22 | 185,800 |
| 2025-08-21 | 795.00 | 795.00 | 770.00 | 770.00 | 760.35 | 121,900 |
| 2025-08-20 | 865.00 | 865.00 | 770.00 | 795.00 | 785.04 | 301,400 |
| 2025-08-19 | 970.00 | 970.00 | 850.00 | 850.00 | 839.35 | 666,300 |
| 2025-08-18 | 980.00 | 980.00 | 980.00 | 980.00 | 967.72 | 0 |
| 2025-08-15 | 790.00 | 980.00 | 775.00 | 980.00 | 967.72 | 225,400 |
| 2025-08-14 | 780.00 | 790.00 | 780.00 | 790.00 | 780.10 | 13,000 |
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.