Jakarta - Delayed Quote
IDR
PT Indonesian Paradise Property Tbk (INPP.JK)
675.00
-10.00
(-1.46%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
660.00
675.00
660.00
675.00
675.00
2,200
Nov 6, 2026
665.00
685.00
665.00
685.00
685.00
1,700
Nov 5, 2026
680.00
685.00
680.00
685.00
685.00
2,100
Nov 4, 2026
640.00
690.00
630.00
690.00
690.00
58,800
Nov 3, 2026
655.00
665.00
650.00
665.00
665.00
9,100
Nov 2, 2026
665.00
675.00
665.00
665.00
665.00
1,800
Oct 30, 2026
655.00
695.00
630.00
690.00
690.00
11,700
Oct 29, 2026
685.00
695.00
660.00
660.00
660.00
8,100
Oct 28, 2026
665.00
675.00
665.00
675.00
675.00
2,600
Oct 27, 2026
685.00
685.00
660.00
675.00
675.00
23,700
Oct 26, 2026
705.00
705.00
675.00
685.00
685.00
31,700
Oct 23, 2026
680.00
710.00
680.00
710.00
710.00
49,600
Oct 22, 2026
700.00
700.00
685.00
700.00
700.00
5,200
Oct 21, 2026
675.00
700.00
675.00
700.00
700.00
15,900
Oct 20, 2026
670.00
700.00
670.00
700.00
700.00
153,600
Oct 19, 2026
655.00
695.00
655.00
695.00
695.00
33,600
Oct 16, 2026
705.00
705.00
605.00
700.00
700.00
321,700
Oct 15, 2026
650.00
705.00
650.00
705.00
705.00
304,800
Oct 14, 2026
670.00
670.00
640.00
650.00
650.00
23,000
Oct 13, 2026
690.00
690.00
655.00
670.00
670.00
22,000
Oct 12, 2026
635.00
700.00
635.00
690.00
690.00
80,900
Oct 9, 2026
650.00
660.00
600.00
635.00
635.00
163,600
Oct 8, 2026
670.00
670.00
620.00
670.00
670.00
128,200
Oct 7, 2026
675.00
675.00
665.00
670.00
670.00
18,300
Oct 6, 2026
690.00
700.00
675.00
680.00
680.00
28,700
Oct 5, 2026
680.00
690.00
650.00
690.00
690.00
145,000
Oct 2, 2026
680.00
680.00
680.00
680.00
680.00
-
Oct 1, 2026
680.00
680.00
665.00
680.00
680.00
19,400
Sep 30, 2026
700.00
700.00
650.00
690.00
690.00
37,800
Sep 29, 2026
695.00
700.00
695.00
700.00
700.00
700
Sep 28, 2026
700.00
700.00
695.00
695.00
695.00
16,600
Sep 25, 2026
695.00
710.00
695.00
710.00
710.00
12,000
Sep 24, 2026
695.00
710.00
695.00
710.00
710.00
101,400
Sep 23, 2026
700.00
710.00
700.00
710.00
710.00
8,300
Sep 22, 2026
700.00
710.00
700.00
710.00
710.00
13,700
Sep 21, 2026
705.00
715.00
700.00
700.00
700.00
51,600
Sep 18, 2026
715.00
725.00
670.00
710.00
710.00
263,100
Sep 17, 2026
735.00
740.00
650.00
740.00
740.00
102,800
Sep 16, 2026
735.00
745.00
730.00
740.00
740.00
41,200
Sep 15, 2026
750.00
750.00
730.00
750.00
750.00
38,000
Sep 14, 2026
730.00
750.00
730.00
750.00
750.00
51,100
Sep 11, 2026
740.00
750.00
730.00
750.00
750.00
14,900
Sep 10, 2026
745.00
750.00
745.00
750.00
750.00
12,100
Sep 9, 2026
750.00
755.00
730.00
750.00
750.00
30,200
Sep 8, 2026
750.00
750.00
740.00
750.00
750.00
31,200
Sep 7, 2026
760.00
760.00
735.00
750.00
750.00
49,000
Sep 4, 2026
745.00
760.00
725.00
760.00
760.00
106,400
Sep 3, 2026
755.00
755.00
740.00
750.00
750.00
29,100
Sep 2, 2026
735.00
760.00
715.00
755.00
755.00
240,200
Sep 1, 2026
745.00
745.00
710.00
730.00
730.00
166,300
Aug 31, 2026
720.00
745.00
710.00
745.00
745.00
110,200
Aug 28, 2026
720.00
740.00
705.00
735.00
735.00
111,200
Aug 27, 2026
730.00
740.00
715.00
740.00
740.00
76,600
Aug 26, 2026
715.00
735.00
700.00
730.00
730.00
599,000
Aug 24, 2026
720.00
720.00
700.00
720.00
720.00
149,600
Aug 21, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
735.00
740.00
715.00
740.00
740.00
417,500
Aug 20, 2026
750.00
755.00
720.00
735.00
730.50
887,800
Aug 19, 2026
730.00
750.00
695.00
750.00
745.41
1,284,800
Aug 18, 2026
760.00
760.00
700.00
740.00
735.47
350,200
Aug 14, 2026
770.00
770.00
730.00
760.00
755.35
100,600
Aug 13, 2026
750.00
800.00
745.00
770.00
765.29
255,800
Aug 12, 2026
740.00
795.00
700.00
750.00
745.41
636,300
Aug 11, 2026
735.00
750.00
695.00
750.00
745.41
136,300
Aug 10, 2026
740.00
745.00
680.00
735.00
730.50
308,600
Aug 7, 2026
685.00
850.00
680.00
750.00
745.41
767,800
Aug 6, 2026
695.00
695.00
675.00
680.00
675.84
18,300
Aug 5, 2026
680.00
695.00
670.00
670.00
665.90
19,800
Aug 4, 2026
690.00
695.00
675.00
690.00
685.78
41,100
Aug 3, 2026
700.00
710.00
680.00
690.00
685.78
116,400
Jul 31, 2026
690.00
700.00
680.00
700.00
695.71
58,300
Jul 30, 2026
680.00
700.00
670.00
700.00
695.71
336,900
Jul 29, 2026
690.00
690.00
680.00
685.00
680.81
328,400
Jul 28, 2026
680.00
695.00
680.00
695.00
690.74
305,700
Jul 27, 2026
695.00
700.00
690.00
695.00
690.74
317,700
Jul 24, 2026
705.00
710.00
695.00
705.00
700.68
511,300
Jul 23, 2026
705.00
715.00
695.00
710.00
705.65
606,100
Jul 22, 2026
750.00
750.00
690.00
710.00
705.65
568,600
Jul 21, 2026
700.00
710.00
685.00
710.00
705.65
560,100
Jul 20, 2026
695.00
700.00
680.00
695.00
690.74
630,800
Jul 17, 2026
700.00
710.00
690.00
695.00
690.74
519,600
Jul 16, 2026
710.00
710.00
685.00
705.00
700.68
538,700
Jul 15, 2026
700.00
725.00
685.00
705.00
700.68
1,553,200
Jul 14, 2026
695.00
700.00
655.00
700.00
695.71
1,001,100
Jul 13, 2026
690.00
695.00
680.00
695.00
690.74
559,500
Jul 10, 2026
695.00
695.00
670.00
695.00
690.74
560,200
Jul 9, 2026
695.00
695.00
675.00
695.00
690.74
462,500
Jul 8, 2026
695.00
700.00
680.00
695.00
690.74
781,400
Jul 7, 2026
640.00
700.00
635.00
695.00
690.74
981,300
Jul 6, 2026
645.00
645.00
625.00
645.00
641.05
1,289,200
Jul 3, 2026
655.00
680.00
625.00
645.00
641.05
1,499,300
Jul 2, 2026
725.00
725.00
630.00
690.00
685.78
785,400
Jul 1, 2026
680.00
740.00
680.00
740.00
735.47
13,800
Jun 30, 2026
695.00
725.00
695.00
725.00
720.56
3,400
Jun 29, 2026
745.00
745.00
745.00
745.00
740.44
700
Jun 26, 2026
740.00
740.00
740.00
740.00
735.47
-
Jun 25, 2026
740.00
740.00
740.00
740.00
735.47
-
Jun 24, 2026
740.00
740.00
705.00
740.00
735.47
40,500
Jun 23, 2026
745.00
745.00
745.00
745.00
740.44
100
Jun 22, 2026
735.00
750.00
700.00
750.00
745.41
29,100
Jun 19, 2026
750.00
765.00
750.00
765.00
760.32
9,300
Jun 18, 2026
760.00
760.00
755.00
755.00
750.38
600
Jun 17, 2026
735.00
775.00
725.00
770.00
765.29
42,600
Jun 15, 2026
725.00
745.00
720.00
725.00
720.56
5,500
Jun 12, 2026
730.00
730.00
700.00
725.00
720.56
3,100
Jun 11, 2026
745.00
745.00
685.00
730.00
725.53
29,200
Jun 10, 2026
730.00
745.00
725.00
745.00
740.44
1,500
Jun 9, 2026
785.00
785.00
645.00
730.00
725.53
51,500
Jun 8, 2026
755.00
790.00
745.00
745.00
740.44
86,100
Jun 5, 2026
785.00
785.00
770.00
770.00
765.29
800
Jun 4, 2026
750.00
785.00
750.00
785.00
780.19
19,200
Jun 3, 2026
785.00
785.00
785.00
785.00
780.19
-
Jun 2, 2026
785.00
785.00
785.00
785.00
780.19
100
May 29, 2026
795.00
795.00
755.00
790.00
785.16
10,900
May 26, 2026
760.00
795.00
760.00
795.00
790.13
142,500
May 25, 2026
780.00
780.00
780.00
780.00
775.22
1,000
May 22, 2026
775.00
780.00
775.00
780.00
775.22
70,000
May 21, 2026
785.00
785.00
750.00
785.00
780.19
900
May 20, 2026
785.00
785.00
785.00
785.00
780.19
200
May 19, 2026
785.00
785.00
755.00
785.00
780.19
1,200
May 18, 2026
755.00
785.00
755.00
785.00
780.19
29,100
May 13, 2026
800.00
800.00
745.00
785.00
780.19
52,400
May 12, 2026
750.00
800.00
740.00
800.00
795.10
49,100
May 11, 2026
795.00
795.00
795.00
795.00
790.13
-
May 8, 2026
795.00
795.00
795.00
795.00
790.13
-
May 7, 2026
795.00
800.00
750.00
795.00
790.13
1,700
May 6, 2026
750.00
800.00
750.00
800.00
795.10
600
May 5, 2026
770.00
770.00
770.00
770.00
765.29
1,000
May 4, 2026
775.00
775.00
745.00
770.00
765.29
1,300
Apr 30, 2026
800.00
800.00
800.00
800.00
795.10
-
Apr 29, 2026
800.00
800.00
800.00
800.00
795.10
-
Apr 28, 2026
795.00
800.00
795.00
800.00
795.10
1,600
Apr 27, 2026
745.00
800.00
740.00
800.00
795.10
6,800
Apr 24, 2026
785.00
785.00
785.00
785.00
780.19
-
Apr 23, 2026
740.00
785.00
740.00
785.00
780.19
27,200
Apr 22, 2026
795.00
795.00
795.00
795.00
790.13
-
Apr 21, 2026
735.00
795.00
735.00
795.00
790.13
1,200
Apr 20, 2026
800.00
800.00
790.00
795.00
790.13
134,900
Apr 17, 2026
800.00
800.00
800.00
800.00
795.10
-
Apr 16, 2026
780.00
800.00
780.00
800.00
795.10
1,000
Apr 15, 2026
770.00
785.00
770.00
785.00
780.19
13,000
Apr 14, 2026
785.00
785.00
785.00
785.00
780.19
-
Apr 13, 2026
770.00
785.00
770.00
785.00
780.19
300
Apr 10, 2026
790.00
795.00
770.00
795.00
790.13
900
Apr 9, 2026
775.00
795.00
760.00
795.00
790.13
8,400
Apr 8, 2026
780.00
780.00
760.00
775.00
770.26
2,500
Apr 7, 2026
780.00
780.00
780.00
780.00
775.22
200
Apr 6, 2026
755.00
770.00
700.00
770.00
765.29
14,700
Apr 2, 2026
780.00
800.00
770.00
770.00
765.29
25,300
Apr 1, 2026
775.00
800.00
770.00
800.00
795.10
4,900
Mar 31, 2026
760.00
780.00
755.00
780.00
775.22
103,900
Mar 30, 2026
750.00
790.00
750.00
790.00
785.16
141,600
Mar 27, 2026
750.00
785.00
750.00
750.00
745.41
42,900
Mar 26, 2026
785.00
785.00
785.00
785.00
780.19
-
Mar 25, 2026
785.00
785.00
785.00
785.00
780.19
-
Mar 17, 2026
770.00
785.00
770.00
785.00
780.19
1,100
Mar 16, 2026
685.00
785.00
685.00
785.00
780.19
29,000
Mar 13, 2026
785.00
785.00
785.00
785.00
780.19
-
Mar 12, 2026
785.00
785.00
785.00
785.00
780.19
14,000
Mar 11, 2026
695.00
790.00
685.00
785.00
780.19
12,100
Mar 10, 2026
790.00
790.00
780.00
790.00
785.16
6,400
Mar 9, 2026
760.00
790.00
710.00
790.00
785.16
2,000
Mar 6, 2026
745.00
780.00
745.00
780.00
775.22
9,100
Mar 5, 2026
780.00
785.00
755.00
780.00
775.22
49,800
Mar 4, 2026
795.00
795.00
775.00
775.00
770.26
23,100
Mar 3, 2026
795.00
800.00
785.00
800.00
795.10
57,900
Mar 2, 2026
800.00
800.00
785.00
800.00
795.10
9,100
Feb 27, 2026
785.00
800.00
785.00
800.00
795.10
29,800
Feb 26, 2026
800.00
800.00
785.00
800.00
795.10
4,200
Feb 25, 2026
805.00
805.00
790.00
800.00
795.10
2,700
Feb 24, 2026
800.00
810.00
795.00
805.00
800.07
55,200
Feb 23, 2026
815.00
815.00
800.00
815.00
810.01
34,000
Feb 20, 2026
815.00
815.00
790.00
815.00
810.01
118,600
Feb 19, 2026
815.00
815.00
780.00
815.00
810.01
151,800
Feb 18, 2026
815.00
815.00
790.00
815.00
810.01
530,400
Feb 13, 2026
815.00
815.00
780.00
815.00
810.01
812,000
Feb 12, 2026
740.00
815.00
730.00
815.00
810.01
1,025,500
Feb 11, 2026
775.00
790.00
670.00
740.00
735.47
768,700
Feb 10, 2026
780.00
800.00
755.00
785.00
780.19
472,900
Feb 9, 2026
760.00
790.00
740.00
780.00
775.22
123,000
Feb 6, 2026
780.00
780.00
750.00
760.00
755.35
116,900
Feb 5, 2026
775.00
795.00
770.00
790.00
785.16
51,400
Feb 4, 2026
800.00
800.00
730.00
800.00
795.10
240,800
Feb 3, 2026
730.00
800.00
655.00
800.00
795.10
270,600
Feb 2, 2026
785.00
785.00
725.00
740.00
735.47
67,200
Jan 30, 2026
740.00
800.00
725.00
800.00
795.10
129,200
Jan 29, 2026
730.00
740.00
645.00
740.00
735.47
206,200
Jan 28, 2026
755.00
755.00
725.00
740.00
735.47
232,600
Jan 27, 2026
750.00
760.00
735.00
760.00
755.35
716,700
Jan 26, 2026
745.00
750.00
730.00
745.00
740.44
507,400
Jan 23, 2026
740.00
745.00
725.00
730.00
725.53
72,900
Jan 22, 2026
735.00
745.00
730.00
745.00
740.44
48,000
Jan 21, 2026
750.00
750.00
730.00
750.00
745.41
187,400
Jan 20, 2026
745.00
750.00
730.00
750.00
745.41
66,700
Jan 19, 2026
730.00
750.00
725.00
750.00
745.41
68,600
Jan 15, 2026
740.00
740.00
730.00
730.00
725.53
33,500
Jan 14, 2026
745.00
750.00
740.00
750.00
745.41
30,800
Jan 13, 2026
745.00
755.00
745.00
755.00
750.38
25,700
Jan 12, 2026
770.00
770.00
740.00
765.00
760.32
164,500
Jan 9, 2026
750.00
770.00
730.00
770.00
765.29
441,300
Jan 8, 2026
760.00
760.00
740.00
750.00
745.41
130,700
Jan 7, 2026
750.00
760.00
725.00
760.00
755.35
174,500
Jan 6, 2026
745.00
750.00
720.00
750.00
745.41
66,600
Jan 5, 2026
770.00
770.00
715.00
745.00
740.44
412,000
Jan 2, 2026
760.00
760.00
715.00
760.00
755.35
164,700
Dec 30, 2025
730.00
760.00
700.00
760.00
755.35
1,426,000
Dec 29, 2025
710.00
730.00
695.00
730.00
725.53
467,200
Dec 24, 2025
720.00
720.00
685.00
720.00
715.59
137,300
Dec 23, 2025
715.00
720.00
680.00
720.00
715.59
75,900
Dec 22, 2025
710.00
715.00
690.00
715.00
710.62
134,700
Dec 19, 2025
700.00
710.00
685.00
710.00
705.65
119,300
Dec 18, 2025
670.00
700.00
670.00
700.00
695.71
409,000
Dec 17, 2025
665.00
685.00
645.00
685.00
680.81
395,500
Dec 16, 2025
665.00
690.00
630.00
690.00
685.78
294,000
Dec 15, 2025
685.00
710.00
640.00
665.00
660.93
933,800
Dec 12, 2025
705.00
705.00
670.00
690.00
685.78
105,000
Dec 11, 2025
720.00
720.00
675.00
705.00
700.68
170,600
Dec 10, 2025
720.00
720.00
700.00
720.00
715.59
67,600
Dec 9, 2025
700.00
720.00
680.00
720.00
715.59
98,500
Dec 8, 2025
700.00
700.00
680.00
700.00
695.71
9,400
Dec 5, 2025
700.00
715.00
695.00
710.00
705.65
113,900
Dec 4, 2025
670.00
705.00
670.00
700.00
695.71
59,100
Dec 3, 2025
690.00
690.00
665.00
675.00
670.87
1,600
Dec 2, 2025
670.00
690.00
665.00
690.00
685.78
17,200
Dec 1, 2025
675.00
675.00
670.00
670.00
665.90
1,400
Nov 28, 2025
675.00
675.00
675.00
675.00
670.87
2,500
Nov 27, 2025
680.00
680.00
675.00
675.00
670.87
400
Nov 26, 2025
660.00
685.00
660.00
685.00
680.81
24,800
Nov 25, 2025
660.00
675.00
660.00
675.00
670.87
1,900
Nov 24, 2025
675.00
675.00
675.00
675.00
670.87
2,500
Nov 21, 2025
680.00
680.00
670.00
670.00
665.90
7,200
Nov 20, 2025
675.00
695.00
675.00
680.00
675.84
253,800
Nov 19, 2025
675.00
695.00
675.00
695.00
690.74
15,200
Nov 18, 2025
690.00
690.00
650.00
675.00
670.87
13,900
Nov 17, 2025
680.00
695.00
665.00
690.00
685.78
17,000
Nov 14, 2025
690.00
690.00
625.00
670.00
665.90
92,500
Nov 13, 2025
700.00
705.00
610.00
690.00
685.78
84,500
Nov 12, 2025
715.00
715.00
680.00
680.00
675.84
11,000
Nov 11, 2025
690.00
700.00
675.00
700.00
695.71
34,900
Nov 10, 2025
695.00
695.00
670.00
690.00
685.78
40,900
