Indonesian Paradise Property historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	655.00	665.00	650.00	665.00	651.80	1,029,500
2023-11-02	640.00	655.00	625.00	655.00	642.00	1,071,300
2023-11-01	645.00	655.00	610.00	650.00	637.10	1,039,100
2023-10-31	650.00	650.00	630.00	645.00	632.20	1,036,000
2023-10-30	640.00	650.00	630.00	650.00	637.10	1,824,300
2023-10-27	625.00	635.00	505.00	635.00	622.40	889,800
2023-10-26	620.00	625.00	600.00	625.00	612.59	731,700
2023-10-25	615.00	620.00	605.00	620.00	607.69	995,900
2023-10-24	595.00	610.00	595.00	610.00	597.89	402,000
2023-10-23	585.00	600.00	585.00	595.00	583.19	105,100
2023-10-20	550.00	580.00	488.00	580.00	568.49	659,200
2023-10-19	530.00	560.00	530.00	555.00	543.98	447,500
2023-10-18	520.00	545.00	478.00	545.00	534.18	1,161,200
2023-10-17	505.00	530.00	496.00	525.00	514.58	555,000
2023-10-16	505.00	515.00	496.00	515.00	504.78	713,900
2023-10-13	490.00	500.00	490.00	500.00	490.08	1,344,400
2023-10-12	488.00	494.00	488.00	494.00	484.19	530,900
2023-10-11	488.00	490.00	480.00	490.00	480.27	313,900
2023-10-10	478.00	488.00	478.00	488.00	478.31	2,300
2023-10-09	470.00	488.00	460.00	478.00	468.51	8,300
2023-10-06	468.00	470.00	468.00	470.00	460.67	2,900
2023-10-05	488.00	488.00	488.00	488.00	478.31	0
2023-10-04	488.00	488.00	488.00	488.00	478.31	500
2023-10-03	490.00	490.00	490.00	490.00	480.27	200
2023-10-02	486.00	494.00	486.00	494.00	484.19	4,800
2023-09-29	468.00	486.00	468.00	486.00	476.35	1,500
2023-09-27	446.00	474.00	446.00	474.00	464.59	500
2023-09-26	452.00	452.00	444.00	444.00	435.19	1,500
2023-09-25	452.00	452.00	452.00	452.00	443.03	0
2023-09-22	462.00	462.00	452.00	452.00	443.03	2,200
2023-09-21	452.00	452.00	452.00	452.00	443.03	2,600
2023-09-20	452.00	452.00	452.00	452.00	443.03	0
2023-09-19	452.00	452.00	452.00	452.00	443.03	100
2023-09-18	486.00	486.00	452.00	452.00	443.03	7,700
2023-09-15	486.00	486.00	486.00	486.00	476.35	600
2023-09-14	490.00	490.00	476.00	488.00	478.31	21,300
2023-09-13	476.00	480.00	476.00	476.00	466.55	9,600
2023-09-12	462.00	480.00	460.00	480.00	470.47	2,700
2023-09-11	468.00	480.00	462.00	480.00	470.47	1,200
2023-09-08	480.00	484.00	480.00	484.00	474.39	800
2023-09-07	484.00	486.00	470.00	486.00	476.35	5,900
2023-09-06	484.00	484.00	484.00	484.00	474.39	1,100
2023-09-05	486.00	486.00	458.00	484.00	474.39	25,000
2023-09-04	484.00	484.00	484.00	484.00	474.39	200
2023-09-01	484.00	484.00	464.00	484.00	474.39	42,500
2023-08-31	470.00	484.00	470.00	484.00	474.39	92,900
2023-08-30	488.00	494.00	488.00	494.00	484.19	90,200
2023-08-29	478.00	545.00	472.00	472.00	462.63	126,300
2023-08-28	480.00	480.00	478.00	478.00	468.51	140,800
2023-08-25	478.00	482.00	478.00	478.00	468.51	636,200
2023-08-24	480.00	480.00	478.00	478.00	468.51	9,100
2023-08-23	480.00	480.00	480.00	480.00	470.47	500
2023-08-22	472.00	480.00	472.00	480.00	470.47	2,000
2023-08-21	472.00	472.00	472.00	472.00	462.63	1,000
2023-08-18	480.00	480.00	476.00	476.00	466.55	13,300
2023-08-16	476.00	480.00	476.00	478.00	468.51	4,400
2023-08-15	480.00	482.00	480.00	480.00	470.47	41,500
2023-08-14	480.00	480.00	480.00	480.00	470.47	2,800
2023-08-11	480.00	480.00	460.00	478.00	468.51	36,600
2023-08-10	464.00	480.00	464.00	480.00	470.47	15,900

← NewerPage 13 of 21 · 1,216 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.