PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 760.00
+30.00 (4.11%)
At close: Dec 30, 2025
IDX:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 730.00 | 760.00 | 700.00 | 760.00 | 760.00 | 4.11% | 1,426,000 |
| Dec 29, 2025 | 710.00 | 730.00 | 695.00 | 730.00 | 730.00 | 1.39% | 467,200 |
| Dec 24, 2025 | 720.00 | 720.00 | 685.00 | 720.00 | 720.00 | - | 137,300 |
| Dec 23, 2025 | 715.00 | 720.00 | 680.00 | 720.00 | 720.00 | 0.70% | 75,900 |
| Dec 22, 2025 | 710.00 | 715.00 | 690.00 | 715.00 | 715.00 | 0.70% | 134,700 |
| Dec 19, 2025 | 700.00 | 710.00 | 685.00 | 710.00 | 710.00 | 1.43% | 119,300 |
| Dec 18, 2025 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 2.19% | 409,000 |
| Dec 17, 2025 | 665.00 | 685.00 | 645.00 | 685.00 | 685.00 | -0.72% | 395,500 |
| Dec 16, 2025 | 665.00 | 690.00 | 630.00 | 690.00 | 690.00 | 3.76% | 294,000 |
| Dec 15, 2025 | 685.00 | 710.00 | 640.00 | 665.00 | 665.00 | -3.62% | 933,800 |
| Dec 12, 2025 | 705.00 | 705.00 | 670.00 | 690.00 | 690.00 | -2.13% | 105,000 |
| Dec 11, 2025 | 720.00 | 720.00 | 675.00 | 705.00 | 705.00 | -2.08% | 170,600 |
| Dec 10, 2025 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | - | 67,600 |
| Dec 9, 2025 | 700.00 | 720.00 | 680.00 | 720.00 | 720.00 | 2.86% | 98,500 |
| Dec 8, 2025 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | -1.41% | 9,400 |
| Dec 5, 2025 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 113,900 |
| Dec 4, 2025 | 670.00 | 705.00 | 670.00 | 700.00 | 700.00 | 3.70% | 59,100 |
| Dec 3, 2025 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | -2.17% | 1,600 |
| Dec 2, 2025 | 670.00 | 690.00 | 665.00 | 690.00 | 690.00 | 2.99% | 17,200 |
| Dec 1, 2025 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.74% | 1,400 |
| Nov 28, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 2,500 |
| Nov 27, 2025 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -1.46% | 400 |
| Nov 26, 2025 | 660.00 | 685.00 | 660.00 | 685.00 | 685.00 | 1.48% | 24,800 |
| Nov 25, 2025 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | - | 1,900 |
| Nov 24, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | 2,500 |
| Nov 21, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -1.47% | 7,200 |
| Nov 20, 2025 | 675.00 | 695.00 | 675.00 | 680.00 | 680.00 | -2.16% | 253,800 |
| Nov 19, 2025 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 2.96% | 15,200 |
| Nov 18, 2025 | 690.00 | 690.00 | 650.00 | 675.00 | 675.00 | -2.17% | 13,900 |
| Nov 17, 2025 | 680.00 | 695.00 | 665.00 | 690.00 | 690.00 | 2.99% | 17,000 |
| Nov 14, 2025 | 690.00 | 690.00 | 625.00 | 670.00 | 670.00 | -2.90% | 92,500 |
| Nov 13, 2025 | 700.00 | 705.00 | 610.00 | 690.00 | 690.00 | 1.47% | 84,500 |
| Nov 12, 2025 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | -2.86% | 11,000 |
| Nov 11, 2025 | 690.00 | 700.00 | 675.00 | 700.00 | 700.00 | 1.45% | 34,900 |
| Nov 10, 2025 | 695.00 | 695.00 | 670.00 | 690.00 | 690.00 | -0.72% | 40,900 |
| Nov 7, 2025 | 670.00 | 695.00 | 665.00 | 695.00 | 695.00 | 2.96% | 28,900 |
| Nov 6, 2025 | 670.00 | 695.00 | 670.00 | 675.00 | 675.00 | -2.88% | 7,700 |
| Nov 5, 2025 | 690.00 | 695.00 | 660.00 | 695.00 | 695.00 | 1.46% | 14,200 |
| Nov 4, 2025 | 680.00 | 685.00 | 620.00 | 685.00 | 685.00 | -1.44% | 50,100 |
| Nov 3, 2025 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 0.72% | 29,300 |
| Oct 31, 2025 | 710.00 | 710.00 | 625.00 | 690.00 | 690.00 | -2.82% | 98,700 |
| Oct 30, 2025 | 705.00 | 720.00 | 690.00 | 710.00 | 710.00 | 2.16% | 115,200 |
| Oct 29, 2025 | 690.00 | 705.00 | 670.00 | 695.00 | 695.00 | 1.46% | 568,900 |
| Oct 28, 2025 | 685.00 | 695.00 | 645.00 | 685.00 | 685.00 | -0.72% | 953,500 |
| Oct 27, 2025 | 650.00 | 700.00 | 640.00 | 690.00 | 690.00 | 6.15% | 157,500 |
| Oct 24, 2025 | 655.00 | 675.00 | 640.00 | 650.00 | 650.00 | -5.11% | 346,300 |
| Oct 23, 2025 | 655.00 | 690.00 | 635.00 | 685.00 | 685.00 | 5.38% | 322,800 |
| Oct 22, 2025 | 675.00 | 675.00 | 635.00 | 650.00 | 650.00 | -5.80% | 271,500 |
| Oct 21, 2025 | 630.00 | 690.00 | 620.00 | 690.00 | 690.00 | 3.76% | 224,900 |
| Oct 20, 2025 | 640.00 | 665.00 | 615.00 | 665.00 | 665.00 | 2.31% | 178,900 |