PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 780.00
-10.00 (-1.27%)
Aug 29, 2025, 9:47 AM WIB
IDX:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 780.00 | 790.00 | 760.00 | 790.00 | 790.00 | - | 37,300 |
| Aug 27, 2025 | 775.00 | 790.00 | 775.00 | 790.00 | 790.00 | - | 18,700 |
| Aug 26, 2025 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | - | 33,600 |
| Aug 25, 2025 | 775.00 | 790.00 | 760.00 | 790.00 | 790.00 | 1.28% | 124,100 |
| Aug 22, 2025 | 790.00 | 790.00 | 740.00 | 780.00 | 780.00 | 1.30% | 185,800 |
| Aug 21, 2025 | 795.00 | 795.00 | 770.00 | 770.00 | 770.00 | -3.14% | 121,900 |
| Aug 20, 2025 | 865.00 | 865.00 | 770.00 | 795.00 | 795.00 | -6.47% | 301,400 |
| Aug 19, 2025 | 970.00 | 970.00 | 850.00 | 850.00 | 850.00 | -13.27% | 666,300 |
| Aug 15, 2025 | 790.00 | 980.00 | 775.00 | 980.00 | 980.00 | 24.05% | 225,400 |
| Aug 14, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 13,000 |
| Aug 13, 2025 | 775.00 | 790.00 | 775.00 | 790.00 | 790.00 | -0.63% | 17,100 |
| Aug 12, 2025 | 775.00 | 795.00 | 770.00 | 795.00 | 795.00 | 0.63% | 56,600 |
| Aug 11, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | -0.63% | 12,100 |
| Aug 8, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | - |
| Aug 7, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | -0.63% | 1,000 |
| Aug 6, 2025 | 780.00 | 800.00 | 760.00 | 800.00 | 800.00 | 1.27% | 19,700 |
| Aug 5, 2025 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | -0.63% | 2,600 |
| Aug 4, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | -0.63% | 6,700 |
| Aug 1, 2025 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | - | 23,800 |
| Jul 31, 2025 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 0.63% | 7,000 |
| Jul 30, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | -0.63% | 5,700 |
| Jul 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 28, 2025 | 780.00 | 800.00 | 765.00 | 800.00 | 800.00 | 0.63% | 2,900 |
| Jul 25, 2025 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | -0.63% | 25,700 |
| Jul 24, 2025 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 11,100 |
| Jul 23, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 5,500 |
| Jul 22, 2025 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 14,300 |
| Jul 21, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | -1.24% | 1,700 |
| Jul 18, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 2,600 |
| Jul 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 16, 2025 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | -0.62% | 200 |
| Jul 15, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 8,500 |
| Jul 14, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 22,800 |
| Jul 11, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 2,800 |
| Jul 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 400 |
| Jul 9, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.63% | 1,100 |
| Jul 8, 2025 | 800.00 | 800.00 | 770.00 | 800.00 | 800.00 | - | 39,500 |
| Jul 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 500 |
| Jul 4, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | -0.62% | 2,600 |
| Jul 3, 2025 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | - | 800 |
| Jul 2, 2025 | 800.00 | 805.00 | 760.00 | 805.00 | 805.00 | - | 11,300 |
| Jul 1, 2025 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | -0.62% | 9,000 |
| Jun 30, 2025 | 805.00 | 810.00 | 780.00 | 810.00 | 804.00 | - | 12,100 |
| Jun 26, 2025 | 795.00 | 810.00 | 780.00 | 810.00 | 804.00 | 1.25% | 74,300 |
| Jun 25, 2025 | 790.00 | 800.00 | 765.00 | 800.00 | 794.07 | 1.27% | 58,300 |
| Jun 24, 2025 | 770.00 | 790.00 | 765.00 | 790.00 | 784.15 | -0.63% | 96,800 |
| Jun 23, 2025 | 790.00 | 795.00 | 760.00 | 795.00 | 789.11 | -0.63% | 12,300 |
| Jun 20, 2025 | 750.00 | 800.00 | 705.00 | 800.00 | 794.07 | - | 78,100 |
| Jun 19, 2025 | 805.00 | 810.00 | 725.00 | 800.00 | 794.07 | -5.88% | 143,200 |
| Jun 18, 2025 | 795.00 | 850.00 | 775.00 | 850.00 | 843.70 | 6.25% | 180,700 |