Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 880.00 | 900.00 | 870.00 | 900.00 | 882.14 | 31,800 |
| 2025-05-09 | 895.00 | 900.00 | 895.00 | 900.00 | 882.14 | 1,100 |
| 2025-05-08 | 900.00 | 900.00 | 880.00 | 900.00 | 882.14 | 2,800 |
| 2025-05-07 | 895.00 | 900.00 | 865.00 | 900.00 | 882.14 | 23,400 |
| 2025-05-06 | 895.00 | 900.00 | 895.00 | 900.00 | 882.14 | 800 |
| 2025-05-05 | 870.00 | 900.00 | 855.00 | 900.00 | 882.14 | 9,900 |
| 2025-05-02 | 900.00 | 900.00 | 865.00 | 900.00 | 882.14 | 18,500 |
| 2025-04-30 | 890.00 | 900.00 | 855.00 | 900.00 | 882.14 | 23,300 |
| 2025-04-29 | 890.00 | 900.00 | 850.00 | 900.00 | 882.14 | 6,300 |
| 2025-04-28 | 895.00 | 900.00 | 865.00 | 900.00 | 882.14 | 15,300 |
| 2025-04-25 | 865.00 | 900.00 | 865.00 | 900.00 | 882.14 | 200 |
| 2025-04-24 | 845.00 | 900.00 | 845.00 | 900.00 | 882.14 | 14,800 |
| 2025-04-23 | 875.00 | 900.00 | 820.00 | 900.00 | 882.14 | 42,000 |
| 2025-04-22 | 900.00 | 900.00 | 900.00 | 900.00 | 882.14 | 0 |
| 2025-04-21 | 900.00 | 900.00 | 900.00 | 900.00 | 882.14 | 0 |
| 2025-04-17 | 875.00 | 900.00 | 875.00 | 900.00 | 882.14 | 19,800 |
| 2025-04-16 | 870.00 | 905.00 | 870.00 | 905.00 | 887.04 | 9,200 |
| 2025-04-15 | 890.00 | 905.00 | 870.00 | 905.00 | 887.04 | 23,300 |
| 2025-04-14 | 880.00 | 920.00 | 875.00 | 900.00 | 882.14 | 9,000 |
| 2025-04-11 | 925.00 | 970.00 | 890.00 | 930.00 | 911.54 | 6,000 |
| 2025-04-10 | 900.00 | 985.00 | 900.00 | 980.00 | 960.55 | 1,200 |
| 2025-04-09 | 905.00 | 905.00 | 905.00 | 905.00 | 887.04 | 0 |
| 2025-04-08 | 905.00 | 905.00 | 905.00 | 905.00 | 887.04 | 400 |
| 2025-03-27 | 910.00 | 910.00 | 910.00 | 910.00 | 891.94 | 0 |
| 2025-03-26 | 910.00 | 910.00 | 910.00 | 910.00 | 891.94 | 0 |
| 2025-03-25 | 910.00 | 910.00 | 910.00 | 910.00 | 891.94 | 0 |
| 2025-03-24 | 910.00 | 910.00 | 910.00 | 910.00 | 891.94 | 0 |
| 2025-03-21 | 895.00 | 910.00 | 705.00 | 910.00 | 891.94 | 16,500 |
| 2025-03-20 | 905.00 | 905.00 | 905.00 | 905.00 | 887.04 | 0 |
| 2025-03-19 | 905.00 | 905.00 | 905.00 | 905.00 | 887.04 | 0 |
| 2025-03-18 | 810.00 | 905.00 | 810.00 | 905.00 | 887.04 | 55,500 |
| 2025-03-17 | 885.00 | 910.00 | 880.00 | 910.00 | 891.94 | 10,300 |
| 2025-03-14 | 910.00 | 920.00 | 855.00 | 920.00 | 901.74 | 12,100 |
| 2025-03-13 | 910.00 | 910.00 | 910.00 | 910.00 | 891.94 | 0 |
| 2025-03-12 | 910.00 | 910.00 | 910.00 | 910.00 | 891.94 | 100 |
| 2025-03-11 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 0 |
| 2025-03-10 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 10,000 |
| 2025-03-07 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 0 |
| 2025-03-06 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 100 |
| 2025-03-05 | 915.00 | 915.00 | 870.00 | 915.00 | 896.84 | 11,400 |
| 2025-03-04 | 895.00 | 915.00 | 890.00 | 915.00 | 896.84 | 300 |
| 2025-03-03 | 890.00 | 915.00 | 890.00 | 915.00 | 896.84 | 600 |
| 2025-02-28 | 915.00 | 920.00 | 890.00 | 920.00 | 901.74 | 800 |
| 2025-02-27 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 100 |
| 2025-02-26 | 900.00 | 920.00 | 890.00 | 920.00 | 901.74 | 22,900 |
| 2025-02-25 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 100 |
| 2025-02-24 | 895.00 | 915.00 | 890.00 | 915.00 | 896.84 | 1,500 |
| 2025-02-21 | 905.00 | 920.00 | 900.00 | 915.00 | 896.84 | 700 |
| 2025-02-20 | 875.00 | 920.00 | 875.00 | 920.00 | 901.74 | 300 |
| 2025-02-19 | 925.00 | 930.00 | 900.00 | 930.00 | 911.54 | 10,000 |
| 2025-02-18 | 920.00 | 935.00 | 900.00 | 930.00 | 911.54 | 8,600 |
| 2025-02-17 | 925.00 | 950.00 | 890.00 | 950.00 | 931.14 | 2,900 |
| 2025-02-14 | 905.00 | 935.00 | 905.00 | 935.00 | 916.44 | 1,100 |
| 2025-02-13 | 945.00 | 945.00 | 945.00 | 945.00 | 926.24 | 0 |
| 2025-02-12 | 905.00 | 945.00 | 900.00 | 945.00 | 926.24 | 51,100 |
| 2025-02-11 | 950.00 | 950.00 | 950.00 | 950.00 | 931.14 | 0 |
| 2025-02-10 | 880.00 | 950.00 | 880.00 | 950.00 | 931.14 | 2,100 |
| 2025-02-07 | 930.00 | 930.00 | 930.00 | 930.00 | 911.54 | 100 |
| 2025-02-06 | 915.00 | 945.00 | 895.00 | 945.00 | 926.24 | 1,700 |
| 2025-02-05 | 940.00 | 940.00 | 940.00 | 940.00 | 921.34 | 4,000 |
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.