Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 705.00 | 705.00 | 605.00 | 700.00 | 700.00 | 321,000 |
| 2026-10-15 | 650.00 | 705.00 | 650.00 | 705.00 | 705.00 | 304,800 |
| 2026-10-14 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | 23,000 |
| 2026-10-13 | 690.00 | 690.00 | 655.00 | 670.00 | 670.00 | 22,000 |
| 2026-10-12 | 635.00 | 700.00 | 635.00 | 690.00 | 690.00 | 80,900 |
| 2026-10-09 | 650.00 | 660.00 | 600.00 | 635.00 | 635.00 | 163,600 |
| 2026-10-08 | 670.00 | 670.00 | 620.00 | 670.00 | 670.00 | 128,200 |
| 2026-10-07 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 18,300 |
| 2026-10-06 | 690.00 | 700.00 | 675.00 | 680.00 | 680.00 | 28,700 |
| 2026-10-05 | 680.00 | 690.00 | 650.00 | 690.00 | 690.00 | 145,000 |
| 2026-10-02 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-10-01 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | 19,400 |
| 2026-09-30 | 700.00 | 700.00 | 650.00 | 690.00 | 690.00 | 37,800 |
| 2026-09-29 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 700 |
| 2026-09-28 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 16,600 |
| 2026-09-25 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 12,000 |
| 2026-09-24 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 101,400 |
| 2026-09-23 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 8,300 |
| 2026-09-22 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 13,700 |
| 2026-09-21 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | 51,600 |
| 2026-09-18 | 715.00 | 725.00 | 670.00 | 710.00 | 710.00 | 263,100 |
Page 1 of 1 · 21 trading days
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.