PT Indonesian Paradise Property Tbk(ID:INPP)
Rp630.00-45.00 (-6.67%)
ID:INPP
PT Indonesian Paradise Property Tbk historical prices
Rp630.00
At close:-45.00 (-6.67%)
PT Indonesian Paradise Property Tbk (INPP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 660.00 | 660.00 | 630.00 | 630.00 | 630.00 | -6.67% | 35,700 | 0.31 |
| Nov 10, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -1.46% | 3,800 | 0.03 |
| Nov 09, 2026 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | -1.46% | 2,200 | 0.02 |
| Nov 06, 2026 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 0.00% | 1,700 | 0.01 |
| Nov 05, 2026 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | -0.72% | 2,100 | 0.02 |
| Nov 04, 2026 | 640.00 | 690.00 | 630.00 | 690.00 | 690.00 | +3.76% | 58,800 | 0.40 |
| Nov 03, 2026 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 0.00% | 9,100 | 0.06 |
| Nov 02, 2026 | 665.00 | 675.00 | 665.00 | 665.00 | 665.00 | -3.62% | 1,800 | 0.01 |
| Oct 30, 2026 | 655.00 | 695.00 | 630.00 | 690.00 | 690.00 | +4.55% | 11,700 | 0.08 |
| Oct 29, 2026 | 685.00 | 695.00 | 660.00 | 660.00 | 660.00 | -2.22% | 8,100 | 0.05 |
| Oct 28, 2026 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 0.00% | 2,600 | 0.02 |
| Oct 27, 2026 | 685.00 | 685.00 | 660.00 | 675.00 | 675.00 | -1.46% | 23,700 | 0.15 |
| Oct 26, 2026 | 705.00 | 705.00 | 675.00 | 685.00 | 685.00 | -3.52% | 31,700 | 0.20 |
| Oct 23, 2026 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | +1.43% | 49,600 | 0.30 |
| Oct 22, 2026 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 0.00% | 5,200 | 0.03 |
| Oct 21, 2026 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 0.00% | 15,900 | 0.09 |
| Oct 20, 2026 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | +0.72% | 153,600 | 0.84 |
| Oct 19, 2026 | 655.00 | 695.00 | 655.00 | 695.00 | 695.00 | -0.71% | 33,600 | 0.17 |
| Oct 16, 2026 | 705.00 | 705.00 | 605.00 | 700.00 | 700.00 | -0.71% | 321,000 | 1.64 |
| Oct 15, 2026 | 650.00 | 705.00 | 650.00 | 705.00 | 705.00 | +8.46% | 304,800 | 1.52 |
| Oct 14, 2026 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | -2.99% | 23,000 | 0.11 |
| Oct 13, 2026 | 690.00 | 690.00 | 655.00 | 670.00 | 670.00 | -2.90% | 22,000 | 0.10 |
| Oct 12, 2026 | 635.00 | 700.00 | 635.00 | 690.00 | 690.00 | +8.66% | 80,900 | 0.34 |
| Oct 09, 2026 | 650.00 | 660.00 | 600.00 | 635.00 | 635.00 | -5.22% | 163,600 | 0.64 |
| Oct 08, 2026 | 670.00 | 670.00 | 620.00 | 670.00 | 670.00 | 0.00% | 128,200 | 0.49 |
| Oct 07, 2026 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | -1.47% | 18,300 | 0.07 |
| Oct 06, 2026 | 690.00 | 700.00 | 675.00 | 680.00 | 680.00 | -1.45% | 28,700 | 0.10 |
| Oct 05, 2026 | 680.00 | 690.00 | 650.00 | 690.00 | 690.00 | +1.47% | 147,500 | 0.52 |
| Oct 02, 2026 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | -1.45% | 19,400 | 0.06 |
| Sep 30, 2026 | 700.00 | 700.00 | 650.00 | 690.00 | 690.00 | -1.43% | 37,800 | 0.11 |
| Sep 29, 2026 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | +0.72% | 700 | 0.00 |
| Sep 28, 2026 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -2.11% | 16,600 | 0.05 |
| Sep 25, 2026 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 0.00% | 12,000 | 0.03 |
| Sep 24, 2026 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 0.00% | 101,400 | 0.29 |
| Sep 23, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 0.00% | 8,300 | 0.02 |
| Sep 22, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | +1.43% | 13,700 | 0.04 |
| Sep 21, 2026 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | -1.41% | 51,600 | 0.15 |
| Sep 18, 2026 | 715.00 | 725.00 | 670.00 | 710.00 | 710.00 | -4.05% | 263,100 | 0.75 |
| Sep 17, 2026 | 735.00 | 740.00 | 650.00 | 740.00 | 740.00 | 0.00% | 102,800 | 0.29 |
| Sep 16, 2026 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | -1.33% | 41,200 | 0.12 |
| Sep 15, 2026 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.00% | 38,000 | 0.11 |
| Sep 14, 2026 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.00% | 51,100 | 0.15 |
| Sep 11, 2026 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.00% | 14,900 | 0.04 |
| Sep 10, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 0.00% | 12,100 | 0.03 |
| Sep 09, 2026 | 750.00 | 755.00 | 730.00 | 750.00 | 750.00 | 0.00% | 30,200 | 0.09 |
| Sep 08, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 0.00% | 31,200 | 0.09 |
| Sep 07, 2026 | 760.00 | 760.00 | 735.00 | 750.00 | 750.00 | -1.32% | 49,000 | 0.14 |
| Sep 04, 2026 | 745.00 | 760.00 | 725.00 | 760.00 | 760.00 | +1.33% | 106,400 | 0.31 |
| Sep 03, 2026 | 755.00 | 755.00 | 740.00 | 750.00 | 750.00 | -0.66% | 29,100 | 0.08 |
