Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 775.00 | 790.00 | 775.00 | 790.00 | 780.10 | 17,100 |
| 2025-08-12 | 775.00 | 795.00 | 770.00 | 795.00 | 785.04 | 56,600 |
| 2025-08-11 | 780.00 | 790.00 | 780.00 | 790.00 | 780.10 | 12,100 |
| 2025-08-08 | 795.00 | 795.00 | 795.00 | 795.00 | 785.04 | 0 |
| 2025-08-07 | 780.00 | 795.00 | 780.00 | 795.00 | 785.04 | 1,000 |
| 2025-08-06 | 780.00 | 800.00 | 760.00 | 800.00 | 789.97 | 19,700 |
| 2025-08-05 | 795.00 | 795.00 | 785.00 | 790.00 | 780.10 | 2,600 |
| 2025-08-04 | 780.00 | 795.00 | 780.00 | 795.00 | 785.04 | 6,600 |
| 2025-08-01 | 800.00 | 800.00 | 780.00 | 800.00 | 789.97 | 23,800 |
| 2025-07-31 | 795.00 | 800.00 | 780.00 | 800.00 | 789.97 | 7,000 |
| 2025-07-30 | 780.00 | 795.00 | 780.00 | 795.00 | 785.04 | 5,700 |
| 2025-07-29 | 800.00 | 800.00 | 800.00 | 800.00 | 789.97 | 0 |
| 2025-07-28 | 780.00 | 800.00 | 765.00 | 800.00 | 789.97 | 2,700 |
| 2025-07-25 | 795.00 | 800.00 | 780.00 | 795.00 | 785.04 | 23,200 |
| 2025-07-24 | 800.00 | 800.00 | 785.00 | 800.00 | 789.97 | 11,100 |
| 2025-07-23 | 800.00 | 800.00 | 795.00 | 800.00 | 789.97 | 5,500 |
| 2025-07-22 | 785.00 | 800.00 | 785.00 | 800.00 | 789.97 | 14,300 |
| 2025-07-21 | 785.00 | 795.00 | 785.00 | 795.00 | 785.04 | 1,700 |
| 2025-07-18 | 795.00 | 805.00 | 795.00 | 805.00 | 794.91 | 2,200 |
| 2025-07-17 | 800.00 | 800.00 | 800.00 | 800.00 | 789.97 | 0 |
| 2025-07-16 | 785.00 | 800.00 | 785.00 | 800.00 | 789.97 | 200 |
| 2025-07-15 | 795.00 | 805.00 | 795.00 | 805.00 | 794.91 | 8,500 |
| 2025-07-14 | 795.00 | 800.00 | 785.00 | 800.00 | 789.97 | 19,800 |
| 2025-07-11 | 785.00 | 795.00 | 785.00 | 795.00 | 785.04 | 2,800 |
| 2025-07-10 | 795.00 | 795.00 | 795.00 | 795.00 | 785.04 | 400 |
| 2025-07-09 | 795.00 | 795.00 | 795.00 | 795.00 | 785.04 | 600 |
| 2025-07-08 | 800.00 | 800.00 | 770.00 | 800.00 | 789.97 | 39,500 |
| 2025-07-07 | 800.00 | 800.00 | 800.00 | 800.00 | 789.97 | 500 |
| 2025-07-04 | 790.00 | 800.00 | 790.00 | 800.00 | 789.97 | 2,600 |
| 2025-07-03 | 790.00 | 805.00 | 790.00 | 805.00 | 794.91 | 800 |
| 2025-07-02 | 800.00 | 805.00 | 760.00 | 805.00 | 794.91 | 11,300 |
| 2025-07-01 | 805.00 | 805.00 | 790.00 | 805.00 | 794.91 | 9,000 |
| 2025-06-30 | 805.00 | 810.00 | 780.00 | 810.00 | 793.92 | 12,100 |
| 2025-06-26 | 795.00 | 810.00 | 780.00 | 810.00 | 793.92 | 74,300 |
| 2025-06-25 | 790.00 | 800.00 | 765.00 | 800.00 | 784.12 | 58,300 |
| 2025-06-24 | 770.00 | 790.00 | 765.00 | 790.00 | 774.32 | 96,800 |
| 2025-06-23 | 790.00 | 795.00 | 760.00 | 795.00 | 779.22 | 12,300 |
| 2025-06-20 | 750.00 | 800.00 | 705.00 | 800.00 | 784.12 | 78,100 |
| 2025-06-19 | 805.00 | 810.00 | 725.00 | 800.00 | 784.12 | 143,200 |
| 2025-06-18 | 795.00 | 850.00 | 775.00 | 850.00 | 833.13 | 180,700 |
| 2025-06-17 | 800.00 | 800.00 | 775.00 | 800.00 | 784.12 | 27,000 |
| 2025-06-16 | 800.00 | 800.00 | 740.00 | 800.00 | 784.12 | 37,600 |
| 2025-06-13 | 800.00 | 800.00 | 770.00 | 800.00 | 784.12 | 19,500 |
| 2025-06-12 | 800.00 | 800.00 | 775.00 | 800.00 | 784.12 | 24,300 |
| 2025-06-11 | 810.00 | 810.00 | 800.00 | 800.00 | 784.12 | 12,300 |
| 2025-06-10 | 810.00 | 870.00 | 790.00 | 810.00 | 793.92 | 51,000 |
| 2025-06-05 | 815.00 | 880.00 | 815.00 | 880.00 | 862.53 | 42,100 |
| 2025-06-04 | 825.00 | 825.00 | 815.00 | 815.00 | 798.82 | 1,700 |
| 2025-06-03 | 825.00 | 830.00 | 785.00 | 830.00 | 813.53 | 45,000 |
| 2025-06-02 | 805.00 | 830.00 | 805.00 | 825.00 | 808.62 | 8,900 |
| 2025-05-28 | 815.00 | 840.00 | 795.00 | 835.00 | 818.43 | 47,200 |
| 2025-05-27 | 835.00 | 850.00 | 815.00 | 820.00 | 803.72 | 33,800 |
| 2025-05-26 | 850.00 | 855.00 | 810.00 | 830.00 | 813.53 | 26,000 |
| 2025-05-23 | 885.00 | 890.00 | 825.00 | 825.00 | 808.62 | 116,500 |
| 2025-05-22 | 900.00 | 900.00 | 855.00 | 900.00 | 882.14 | 143,900 |
| 2025-05-21 | 875.00 | 900.00 | 865.00 | 900.00 | 882.14 | 63,800 |
| 2025-05-20 | 895.00 | 900.00 | 895.00 | 900.00 | 882.14 | 1,200 |
| 2025-05-19 | 875.00 | 900.00 | 870.00 | 900.00 | 882.14 | 5,900 |
| 2025-05-16 | 900.00 | 900.00 | 890.00 | 900.00 | 882.14 | 4,100 |
| 2025-05-15 | 895.00 | 900.00 | 860.00 | 900.00 | 882.14 | 40,900 |
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.