Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 880.00 | 950.00 | 880.00 | 950.00 | 931.14 | 39,200 |
| 2025-02-03 | 900.00 | 905.00 | 900.00 | 905.00 | 887.04 | 500 |
| 2025-01-31 | 925.00 | 925.00 | 890.00 | 925.00 | 906.64 | 1,300 |
| 2025-01-30 | 930.00 | 930.00 | 930.00 | 930.00 | 911.54 | 0 |
| 2025-01-24 | 910.00 | 930.00 | 885.00 | 930.00 | 911.54 | 6,000 |
| 2025-01-23 | 940.00 | 940.00 | 905.00 | 940.00 | 921.34 | 1,500 |
| 2025-01-22 | 950.00 | 965.00 | 900.00 | 925.00 | 906.64 | 1,600 |
| 2025-01-21 | 985.00 | 985.00 | 900.00 | 950.00 | 931.14 | 3,800 |
| 2025-01-20 | 920.00 | 920.00 | 890.00 | 890.00 | 872.33 | 1,800 |
| 2025-01-17 | 920.00 | 930.00 | 895.00 | 930.00 | 911.54 | 8,100 |
| 2025-01-16 | 895.00 | 920.00 | 890.00 | 920.00 | 901.74 | 600 |
| 2025-01-15 | 935.00 | 935.00 | 890.00 | 920.00 | 901.74 | 11,700 |
| 2025-01-14 | 920.00 | 940.00 | 880.00 | 935.00 | 916.44 | 13,400 |
| 2025-01-13 | 1,000.00 | 1,025.00 | 900.00 | 950.00 | 931.14 | 69,400 |
| 2025-01-10 | 930.00 | 970.00 | 915.00 | 970.00 | 950.75 | 7,700 |
| 2025-01-09 | 945.00 | 945.00 | 925.00 | 925.00 | 906.64 | 300 |
| 2025-01-08 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 0 |
| 2025-01-07 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 0 |
| 2025-01-06 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 0 |
| 2025-01-03 | 915.00 | 915.00 | 915.00 | 915.00 | 896.84 | 200 |
| 2025-01-02 | 910.00 | 910.00 | 910.00 | 910.00 | 891.94 | 100 |
| 2024-12-30 | 905.00 | 915.00 | 900.00 | 915.00 | 896.84 | 7,800 |
| 2024-12-27 | 920.00 | 940.00 | 900.00 | 940.00 | 921.34 | 7,600 |
| 2024-12-24 | 900.00 | 920.00 | 880.00 | 920.00 | 901.74 | 323,700 |
| 2024-12-23 | 910.00 | 910.00 | 885.00 | 885.00 | 867.43 | 48,500 |
| 2024-12-20 | 910.00 | 940.00 | 900.00 | 935.00 | 916.44 | 1,179,600 |
| 2024-12-19 | 910.00 | 935.00 | 900.00 | 935.00 | 916.44 | 904,900 |
| 2024-12-18 | 940.00 | 940.00 | 900.00 | 940.00 | 921.34 | 1,194,700 |
| 2024-12-17 | 910.00 | 940.00 | 910.00 | 940.00 | 921.34 | 1,154,700 |
| 2024-12-16 | 935.00 | 940.00 | 710.00 | 940.00 | 921.34 | 64,700 |
| 2024-12-13 | 935.00 | 935.00 | 935.00 | 935.00 | 916.44 | 200 |
| 2024-12-12 | 935.00 | 935.00 | 930.00 | 930.00 | 911.54 | 15,800 |
| 2024-12-11 | 910.00 | 935.00 | 910.00 | 935.00 | 916.44 | 2,100 |
| 2024-12-10 | 910.00 | 950.00 | 900.00 | 935.00 | 916.44 | 13,900 |
| 2024-12-09 | 930.00 | 930.00 | 930.00 | 930.00 | 911.54 | 0 |
| 2024-12-06 | 930.00 | 940.00 | 930.00 | 930.00 | 911.54 | 3,300 |
| 2024-12-05 | 940.00 | 940.00 | 905.00 | 935.00 | 916.44 | 4,000 |
| 2024-12-04 | 940.00 | 940.00 | 910.00 | 940.00 | 921.34 | 3,000 |
| 2024-12-03 | 940.00 | 940.00 | 905.00 | 940.00 | 921.34 | 1,400 |
| 2024-12-02 | 945.00 | 945.00 | 945.00 | 945.00 | 926.24 | 10,000 |
| 2024-11-29 | 935.00 | 945.00 | 900.00 | 945.00 | 926.24 | 15,200 |
| 2024-11-28 | 940.00 | 940.00 | 900.00 | 940.00 | 921.34 | 3,500 |
| 2024-11-26 | 915.00 | 940.00 | 910.00 | 940.00 | 921.34 | 1,500 |
| 2024-11-25 | 920.00 | 1,025.00 | 915.00 | 920.00 | 901.74 | 6,700 |
| 2024-11-22 | 935.00 | 935.00 | 920.00 | 920.00 | 901.74 | 2,300 |
| 2024-11-21 | 995.00 | 995.00 | 930.00 | 945.00 | 926.24 | 2,300 |
| 2024-11-20 | 925.00 | 930.00 | 920.00 | 930.00 | 911.54 | 800 |
| 2024-11-19 | 950.00 | 950.00 | 920.00 | 930.00 | 911.54 | 1,700 |
| 2024-11-18 | 920.00 | 1,025.00 | 910.00 | 950.00 | 931.14 | 2,100 |
| 2024-11-15 | 940.00 | 1,050.00 | 940.00 | 945.00 | 926.24 | 5,200 |
| 2024-11-14 | 1,005.00 | 1,005.00 | 920.00 | 920.00 | 901.74 | 4,600 |
| 2024-11-13 | 910.00 | 1,005.00 | 900.00 | 1,005.00 | 985.05 | 7,600 |
| 2024-11-12 | 925.00 | 960.00 | 900.00 | 960.00 | 940.94 | 9,600 |
| 2024-11-11 | 990.00 | 990.00 | 900.00 | 980.00 | 960.55 | 7,300 |
| 2024-11-08 | 995.00 | 995.00 | 995.00 | 995.00 | 975.25 | 0 |
| 2024-11-07 | 1,000.00 | 1,000.00 | 905.00 | 995.00 | 975.25 | 1,600 |
| 2024-11-06 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 980.15 | 1,600 |
| 2024-11-05 | 1,020.00 | 1,020.00 | 990.00 | 1,010.00 | 989.95 | 1,700 |
| 2024-11-04 | 965.00 | 1,035.00 | 965.00 | 990.00 | 970.35 | 59,000 |
| 2024-11-01 | 935.00 | 1,000.00 | 910.00 | 960.00 | 940.94 | 103,300 |
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.