PT Indonesian Paradise Property Tbk INPP
IDX · Indonesia · Consumer Services
IDR 680.00-10.00 (-1.45%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 680.00 | -1.45% | IDR 680.00 | IDR 680.00 | IDR 665.00 | 19.40K |
| 2026-09-30 | IDR 690.00 | -1.43% | IDR 700.00 | IDR 700.00 | IDR 650.00 | 37.80K |
| 2026-09-29 | IDR 700.00 | +0.72% | IDR 695.00 | IDR 700.00 | IDR 695.00 | 700 |
| 2026-09-28 | IDR 695.00 | -2.11% | IDR 700.00 | IDR 700.00 | IDR 695.00 |
| 16.60K |
| 2026-09-25 | IDR 710.00 | 0.00% | IDR 695.00 | IDR 710.00 | IDR 695.00 | 12.00K |
| 2026-09-24 | IDR 710.00 | 0.00% | IDR 695.00 | IDR 710.00 | IDR 695.00 | 101.40K |
| 2026-09-23 | IDR 710.00 | 0.00% | IDR 700.00 | IDR 710.00 | IDR 700.00 | 8.30K |
| 2026-09-22 | IDR 710.00 | +1.43% | IDR 700.00 | IDR 710.00 | IDR 700.00 | 13.70K |
| 2026-09-21 | IDR 700.00 | -1.41% | IDR 705.00 | IDR 715.00 | IDR 700.00 | 51.60K |
| 2026-09-18 | IDR 710.00 | -4.05% | IDR 715.00 | IDR 725.00 | IDR 670.00 | 263.10K |
| 2026-09-17 | IDR 740.00 | 0.00% | IDR 735.00 | IDR 740.00 | IDR 650.00 | 102.80K |
| 2026-09-16 | IDR 740.00 | -1.33% | IDR 735.00 | IDR 745.00 | IDR 730.00 | 41.20K |
| 2026-09-15 | IDR 750.00 | 0.00% | IDR 750.00 | IDR 750.00 | IDR 730.00 | 38.00K |
| 2026-09-14 | IDR 750.00 | 0.00% | IDR 730.00 | IDR 750.00 | IDR 730.00 | 51.10K |
| 2026-09-11 | IDR 750.00 | 0.00% | IDR 740.00 | IDR 750.00 | IDR 730.00 | 14.90K |
| 2026-09-10 | IDR 750.00 | 0.00% | IDR 745.00 | IDR 750.00 | IDR 745.00 | 12.10K |
| 2026-09-09 | IDR 750.00 | 0.00% | IDR 750.00 | IDR 755.00 | IDR 730.00 | 30.20K |
| 2026-09-08 | IDR 750.00 | 0.00% | IDR 750.00 | IDR 750.00 | IDR 740.00 | 31.20K |
| 2026-09-07 | IDR 750.00 | -1.32% | IDR 760.00 | IDR 760.00 | IDR 735.00 | 49.00K |
| 2026-09-04 | IDR 760.00 | +1.33% | IDR 745.00 | IDR 760.00 | IDR 725.00 | 106.40K |
| 2026-09-03 | IDR 750.00 | -0.66% | IDR 755.00 | IDR 755.00 | IDR 740.00 | 29.10K |
| 2026-09-02 | IDR 755.00 | +3.42% | IDR 735.00 | IDR 760.00 | IDR 715.00 | 240.20K |
| 2026-09-01 | IDR 730.00 | -2.01% | IDR 745.00 | IDR 745.00 | IDR 710.00 | 166.30K |
| 2026-08-31 | IDR 745.00 | +1.36% | IDR 720.00 | IDR 745.00 | IDR 710.00 | 110.20K |
| 2026-08-28 | IDR 735.00 | -0.68% | IDR 720.00 | IDR 740.00 | IDR 705.00 | 111.20K |
| 2026-08-27 | IDR 740.00 | +1.37% | IDR 730.00 | IDR 740.00 | IDR 715.00 | 76.60K |
| 2026-08-26 | IDR 730.00 | +1.39% | IDR 715.00 | IDR 735.00 | IDR 700.00 | 599.00K |
| 2026-08-24 | IDR 720.00 | -2.70% | IDR 720.00 | IDR 720.00 | IDR 700.00 | 149.60K |
| 2026-08-21 | IDR 740.00 | +0.68% | IDR 735.00 | IDR 740.00 | IDR 715.00 | 417.50K |
| 2026-08-20 | IDR 735.00 | -2.00% | IDR 750.00 | IDR 755.00 | IDR 720.00 | 887.80K |
| 2026-08-19 | IDR 750.00 | +1.35% | IDR 730.00 | IDR 750.00 | IDR 695.00 | 1.28M |
| 2026-08-18 | IDR 740.00 | -2.63% | IDR 760.00 | IDR 760.00 | IDR 700.00 | 350.20K |
| 2026-08-14 | IDR 760.00 | -1.30% | IDR 770.00 | IDR 770.00 | IDR 730.00 | 100.60K |
| 2026-08-13 | IDR 770.00 | +2.67% | IDR 750.00 | IDR 800.00 | IDR 745.00 | 255.80K |
| 2026-08-12 | IDR 750.00 | 0.00% | IDR 740.00 | IDR 795.00 | IDR 700.00 | 636.30K |
| 2026-08-11 | IDR 750.00 | +2.04% | IDR 735.00 | IDR 750.00 | IDR 695.00 | 136.30K |
| 2026-08-10 | IDR 735.00 | -2.00% | IDR 740.00 | IDR 745.00 | IDR 680.00 | 308.60K |
| 2026-08-07 | IDR 750.00 | +10.29% | IDR 685.00 | IDR 850.00 | IDR 680.00 | 767.80K |
| 2026-08-06 | IDR 680.00 | +1.49% | IDR 695.00 | IDR 695.00 | IDR 675.00 | 18.30K |
| 2026-08-05 | IDR 670.00 | -2.90% | IDR 680.00 | IDR 695.00 | IDR 670.00 | 19.80K |
| 2026-08-04 | IDR 690.00 | 0.00% | IDR 690.00 | IDR 695.00 | IDR 675.00 | 41.10K |
| 2026-08-03 | IDR 690.00 | -1.43% | IDR 700.00 | IDR 710.00 | IDR 680.00 | 116.40K |
| 2026-07-31 | IDR 700.00 | 0.00% | IDR 690.00 | IDR 700.00 | IDR 680.00 | 58.30K |
| 2026-07-30 | IDR 700.00 | +2.19% | IDR 680.00 | IDR 700.00 | IDR 670.00 | 336.90K |
| 2026-07-29 | IDR 685.00 | -1.44% | IDR 690.00 | IDR 690.00 | IDR 680.00 | 328.40K |
| 2026-07-28 | IDR 695.00 | 0.00% | IDR 680.00 | IDR 695.00 | IDR 680.00 | 305.70K |
| 2026-07-27 | IDR 695.00 | -1.42% | IDR 695.00 | IDR 700.00 | IDR 690.00 | 317.70K |
| 2026-07-24 | IDR 705.00 | -0.70% | IDR 705.00 | IDR 710.00 | IDR 695.00 | 511.30K |
| 2026-07-23 | IDR 710.00 | 0.00% | IDR 705.00 | IDR 715.00 | IDR 695.00 | 606.10K |
| 2026-07-22 | IDR 710.00 | 0.00% | IDR 750.00 | IDR 750.00 | IDR 690.00 | 568.60K |
| 2026-07-21 | IDR 710.00 | +2.16% | IDR 700.00 | IDR 710.00 | IDR 685.00 | 560.10K |
| 2026-07-20 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 700.00 | IDR 680.00 | 630.80K |
| 2026-07-17 | IDR 695.00 | -1.42% | IDR 700.00 | IDR 710.00 | IDR 690.00 | 519.60K |
| 2026-07-16 | IDR 705.00 | 0.00% | IDR 710.00 | IDR 710.00 | IDR 685.00 | 538.70K |
| 2026-07-15 | IDR 705.00 | +0.71% | IDR 700.00 | IDR 725.00 | IDR 685.00 | 1.55M |
| 2026-07-14 | IDR 700.00 | +0.72% | IDR 695.00 | IDR 700.00 | IDR 655.00 | 1.00M |
| 2026-07-13 | IDR 695.00 | 0.00% | IDR 690.00 | IDR 695.00 | IDR 680.00 | 559.50K |
| 2026-07-10 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 695.00 | IDR 670.00 | 560.20K |
| 2026-07-09 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 695.00 | IDR 675.00 | 462.50K |
| 2026-07-08 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 700.00 | IDR 680.00 | 781.40K |
| 2026-07-07 | IDR 695.00 | +7.75% | IDR 640.00 | IDR 700.00 | IDR 635.00 | 981.30K |
| 2026-07-06 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 625.00 | 1.29M |
| 2026-07-03 | IDR 645.00 | -6.52% | IDR 655.00 | IDR 680.00 | IDR 625.00 | 1.50M |
| 2026-07-02 | IDR 690.00 | -6.76% | IDR 725.00 | IDR 725.00 | IDR 630.00 | 785.40K |
| 2026-07-01 | IDR 740.00 | +2.07% | IDR 680.00 | IDR 740.00 | IDR 680.00 | 13.80K |
| 2026-06-30 | IDR 725.00 | -2.68% | IDR 695.00 | IDR 725.00 | IDR 695.00 | 3.40K |
| 2026-06-29 | IDR 745.00 | +0.68% | IDR 745.00 | IDR 745.00 | IDR 745.00 | 700 |
| 2026-06-26 | IDR 740.00 | 0.00% | IDR 740.00 | IDR 740.00 | IDR 740.00 | 0 |
| 2026-06-25 | IDR 740.00 | 0.00% | IDR 740.00 | IDR 740.00 | IDR 740.00 | 0 |
| 2026-06-24 | IDR 740.00 | -0.67% | IDR 740.00 | IDR 740.00 | IDR 705.00 | 40.50K |
| 2026-06-23 | IDR 745.00 | -0.67% | IDR 745.00 | IDR 745.00 | IDR 745.00 | 100 |
| 2026-06-22 | IDR 750.00 | -1.96% | IDR 735.00 | IDR 750.00 | IDR 700.00 | 29.10K |
| 2026-06-19 | IDR 765.00 | +1.32% | IDR 750.00 | IDR 765.00 | IDR 750.00 | 9.30K |
| 2026-06-18 | IDR 755.00 | -1.95% | IDR 760.00 | IDR 760.00 | IDR 755.00 | 600 |
| 2026-06-17 | IDR 770.00 | +6.21% | IDR 735.00 | IDR 775.00 | IDR 725.00 | 42.60K |
| 2026-06-15 | IDR 725.00 | 0.00% | IDR 725.00 | IDR 745.00 | IDR 720.00 | 5.50K |
| 2026-06-12 | IDR 725.00 | -0.68% | IDR 730.00 | IDR 730.00 | IDR 700.00 | 3.10K |
| 2026-06-11 | IDR 730.00 | -2.01% | IDR 745.00 | IDR 745.00 | IDR 685.00 | 29.20K |
| 2026-06-10 | IDR 745.00 | +2.05% | IDR 730.00 | IDR 745.00 | IDR 725.00 | 1.50K |
| 2026-06-09 | IDR 730.00 | -2.01% | IDR 785.00 | IDR 785.00 | IDR 645.00 | 51.50K |
| 2026-06-08 | IDR 745.00 | -3.25% | IDR 755.00 | IDR 790.00 | IDR 745.00 | 86.10K |
| 2026-06-05 | IDR 770.00 | -1.91% | IDR 785.00 | IDR 785.00 | IDR 770.00 | 800 |
| 2026-06-04 | IDR 785.00 | 0.00% | IDR 750.00 | IDR 785.00 | IDR 750.00 | 19.20K |
| 2026-06-03 | IDR 785.00 | 0.00% | IDR 785.00 | IDR 785.00 | IDR 785.00 | 0 |
| 2026-06-02 | IDR 785.00 | -0.63% | IDR 785.00 | IDR 785.00 | IDR 785.00 | 100 |
| 2026-05-29 | IDR 790.00 | -0.63% | IDR 795.00 | IDR 795.00 | IDR 755.00 | 10.90K |
| 2026-05-28 | IDR 795.00 | 0.00% | IDR 795.00 | IDR 795.00 | IDR 795.00 | 0 |
| 2026-05-27 | IDR 795.00 | 0.00% | IDR 795.00 | IDR 795.00 | IDR 795.00 | 0 |
| 2026-05-26 | IDR 795.00 | +1.92% | IDR 760.00 | IDR 795.00 | IDR 760.00 | 142.50K |
| 2026-05-25 | IDR 780.00 | 0.00% | IDR 780.00 | IDR 780.00 | IDR 780.00 | 1.00K |