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 |
| 2026-09-17 | 735.00 | 740.00 | 650.00 | 740.00 | 740.00 | 102,800 |
| 2026-09-16 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | 41,200 |
| 2026-09-15 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 38,000 |
| 2026-09-14 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 51,100 |
| 2026-09-11 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | 14,900 |
| 2026-09-10 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 12,100 |
| 2026-09-09 | 750.00 | 755.00 | 730.00 | 750.00 | 750.00 | 30,200 |
| 2026-09-08 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 31,200 |
| 2026-09-07 | 760.00 | 760.00 | 735.00 | 750.00 | 750.00 | 49,000 |
| 2026-09-04 | 745.00 | 760.00 | 725.00 | 760.00 | 760.00 | 106,400 |
| 2026-09-03 | 755.00 | 755.00 | 740.00 | 750.00 | 750.00 | 29,100 |
| 2026-09-02 | 735.00 | 760.00 | 715.00 | 755.00 | 755.00 | 240,200 |
| 2026-09-01 | 745.00 | 745.00 | 710.00 | 730.00 | 730.00 | 166,300 |
| 2026-08-31 | 720.00 | 745.00 | 710.00 | 745.00 | 745.00 | 110,200 |
| 2026-08-28 | 720.00 | 740.00 | 705.00 | 735.00 | 735.00 | 111,200 |
| 2026-08-27 | 730.00 | 740.00 | 715.00 | 740.00 | 740.00 | 76,600 |
| 2026-08-26 | 715.00 | 735.00 | 700.00 | 730.00 | 730.00 | 599,000 |
| 2026-08-25 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-08-24 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 149,600 |
| 2026-08-21 | 735.00 | 740.00 | 715.00 | 740.00 | 740.00 | 417,500 |
| 2026-08-20 | 750.00 | 755.00 | 720.00 | 735.00 | 730.50 | 887,800 |
| 2026-08-19 | 730.00 | 750.00 | 695.00 | 750.00 | 745.41 | 1,284,800 |
| 2026-08-18 | 760.00 | 760.00 | 700.00 | 740.00 | 735.47 | 350,200 |
| 2026-08-17 | 760.00 | 760.00 | 760.00 | 760.00 | 755.35 | 0 |
| 2026-08-14 | 770.00 | 770.00 | 730.00 | 760.00 | 755.35 | 100,600 |
| 2026-08-13 | 750.00 | 800.00 | 745.00 | 770.00 | 765.29 | 255,800 |
| 2026-08-12 | 740.00 | 795.00 | 700.00 | 750.00 | 745.41 | 636,300 |
| 2026-08-11 | 735.00 | 750.00 | 695.00 | 750.00 | 745.41 | 136,300 |
| 2026-08-10 | 740.00 | 745.00 | 680.00 | 735.00 | 730.50 | 308,600 |
| 2026-08-07 | 685.00 | 850.00 | 680.00 | 750.00 | 745.41 | 767,800 |
| 2026-08-06 | 695.00 | 695.00 | 675.00 | 680.00 | 675.84 | 18,300 |
| 2026-08-05 | 680.00 | 695.00 | 670.00 | 670.00 | 665.90 | 19,800 |
| 2026-08-04 | 690.00 | 695.00 | 675.00 | 690.00 | 685.78 | 41,100 |
| 2026-08-03 | 700.00 | 710.00 | 680.00 | 690.00 | 685.78 | 116,400 |
| 2026-07-31 | 690.00 | 700.00 | 680.00 | 700.00 | 695.71 | 58,300 |
| 2026-07-30 | 680.00 | 700.00 | 670.00 | 700.00 | 695.71 | 336,900 |
| 2026-07-29 | 690.00 | 690.00 | 680.00 | 685.00 | 680.81 | 328,400 |
| 2026-07-28 | 680.00 | 695.00 | 680.00 | 695.00 | 690.74 | 305,700 |
| 2026-07-27 | 695.00 | 700.00 | 690.00 | 695.00 | 690.74 | 317,700 |
Page 1 of 5 · 252 trading daysOlder →
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.