Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 960.00 | 975.00 | 910.00 | 930.00 | 911.54 | 35,100 |
| 2024-10-30 | 1,060.00 | 1,060.00 | 930.00 | 960.00 | 940.94 | 314,700 |
| 2024-10-29 | 1,000.00 | 1,095.00 | 975.00 | 1,045.00 | 1,024.26 | 314,300 |
| 2024-10-28 | 995.00 | 1,200.00 | 900.00 | 1,030.00 | 1,009.56 | 235,300 |
| 2024-10-25 | 1,070.00 | 1,070.00 | 950.00 | 995.00 | 975.25 | 234,300 |
| 2024-10-24 | 1,050.00 | 1,275.00 | 1,050.00 | 1,065.00 | 1,043.86 | 742,900 |
| 2024-10-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,009.56 | 0 |
| 2024-10-22 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,009.56 | 2,300 |
| 2024-10-21 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,009.56 | 400 |
| 2024-10-18 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 994.85 | 200 |
| 2024-10-17 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 985.05 | 10,900 |
| 2024-10-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,004.65 | 200 |
| 2024-10-15 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,004.65 | 2,200 |
| 2024-10-14 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 980.15 | 256,000 |
| 2024-10-11 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,009.56 | 1,300 |
| 2024-10-10 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,014.46 | 13,100 |
| 2024-10-09 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 999.75 | 5,300 |
| 2024-10-08 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,004.65 | 3,300 |
| 2024-10-07 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,019.36 | 2,100 |
| 2024-10-04 | 1,040.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,014.46 | 1,013,400 |
| 2024-10-03 | 1,035.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,024.26 | 1,103,400 |
| 2024-10-02 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,014.46 | 1,013,100 |
| 2024-10-01 | 1,050.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,019.36 | 1,853,900 |
| 2024-09-30 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,029.16 | 1,421,600 |
| 2024-09-27 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,024.26 | 993,200 |
| 2024-09-26 | 1,035.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,029.16 | 1,596,300 |
| 2024-09-25 | 1,065.00 | 1,065.00 | 925.00 | 1,035.00 | 1,014.46 | 198,500 |
| 2024-09-24 | 1,055.00 | 1,070.00 | 1,040.00 | 1,065.00 | 1,043.86 | 596,600 |
| 2024-09-23 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,043.86 | 607,400 |
| 2024-09-20 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,034.06 | 100,700 |
| 2024-09-19 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,038.96 | 125,500 |
| 2024-09-18 | 1,055.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,038.96 | 140,000 |
| 2024-09-17 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,038.96 | 602,000 |
| 2024-09-13 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,029.16 | 123,100 |
| 2024-09-12 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,038.96 | 206,200 |
| 2024-09-11 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,034.06 | 159,200 |
| 2024-09-10 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,043.86 | 526,700 |
| 2024-09-09 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,034.06 | 425,200 |
| 2024-09-06 | 1,050.00 | 1,065.00 | 1,025.00 | 1,060.00 | 1,038.96 | 862,400 |
| 2024-09-05 | 1,055.00 | 1,055.00 | 925.00 | 1,050.00 | 1,029.16 | 271,100 |
| 2024-09-04 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,034.06 | 892,000 |
| 2024-09-03 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,038.96 | 1,002,900 |
| 2024-09-02 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,029.16 | 101,800 |
| 2024-08-30 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,038.96 | 180,300 |
| 2024-08-29 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,043.86 | 211,700 |
| 2024-08-28 | 1,045.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,043.86 | 200,100 |
| 2024-08-27 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,043.86 | 203,200 |
| 2024-08-26 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,043.86 | 182,700 |
| 2024-08-23 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,048.76 | 222,500 |
| 2024-08-22 | 1,060.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,019.36 | 197,400 |
| 2024-08-21 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,038.96 | 285,700 |
| 2024-08-20 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,043.86 | 319,500 |
| 2024-08-19 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,043.86 | 424,500 |
| 2024-08-16 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,034.06 | 411,900 |
| 2024-08-15 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,048.76 | 434,700 |
| 2024-08-14 | 1,065.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,038.96 | 511,000 |
| 2024-08-13 | 1,050.00 | 1,065.00 | 975.00 | 1,060.00 | 1,038.96 | 605,500 |
| 2024-08-12 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,038.96 | 588,400 |
| 2024-08-09 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,078.17 | 1,119,800 |
| 2024-08-08 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,038.96 | 753,200 |
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.