PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 790.00
+30.00 (3.95%)
At close: Feb 9, 2026
IDX:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 780.00 | 780.00 | 750.00 | 750.00 | - | -5.06% | 54,100 |
| Feb 5, 2026 | 775.00 | 795.00 | 770.00 | 790.00 | 790.00 | -1.25% | 51,400 |
| Feb 4, 2026 | 800.00 | 800.00 | 730.00 | 800.00 | 800.00 | - | 240,800 |
| Feb 3, 2026 | 730.00 | 800.00 | 655.00 | 800.00 | 800.00 | 8.11% | 270,600 |
| Feb 2, 2026 | 785.00 | 785.00 | 725.00 | 740.00 | 740.00 | -7.50% | 67,200 |
| Jan 30, 2026 | 740.00 | 800.00 | 725.00 | 800.00 | 800.00 | 8.11% | 129,200 |
| Jan 29, 2026 | 730.00 | 740.00 | 645.00 | 740.00 | 740.00 | - | 206,200 |
| Jan 28, 2026 | 755.00 | 755.00 | 725.00 | 740.00 | 740.00 | -2.63% | 232,600 |
| Jan 27, 2026 | 750.00 | 760.00 | 735.00 | 760.00 | 760.00 | 2.01% | 711,100 |
| Jan 26, 2026 | 745.00 | 750.00 | 730.00 | 745.00 | 745.00 | 2.05% | 507,400 |
| Jan 23, 2026 | 740.00 | 745.00 | 725.00 | 730.00 | 730.00 | -2.01% | 72,900 |
| Jan 22, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | -0.67% | 48,000 |
| Jan 21, 2026 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 187,400 |
| Jan 20, 2026 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 66,700 |
| Jan 19, 2026 | 730.00 | 750.00 | 725.00 | 750.00 | 750.00 | 2.74% | 68,600 |
| Jan 15, 2026 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | -2.67% | 33,500 |
| Jan 14, 2026 | 745.00 | 750.00 | 740.00 | 750.00 | 750.00 | -0.66% | 30,800 |
| Jan 13, 2026 | 745.00 | 755.00 | 745.00 | 755.00 | 755.00 | -1.31% | 25,700 |
| Jan 12, 2026 | 770.00 | 770.00 | 740.00 | 765.00 | 765.00 | -0.65% | 164,500 |
| Jan 9, 2026 | 750.00 | 770.00 | 730.00 | 770.00 | 770.00 | 2.67% | 441,300 |
| Jan 8, 2026 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | -1.32% | 130,700 |
| Jan 7, 2026 | 750.00 | 760.00 | 725.00 | 760.00 | 760.00 | 1.33% | 174,500 |
| Jan 6, 2026 | 745.00 | 750.00 | 720.00 | 750.00 | 750.00 | 0.67% | 66,600 |
| Jan 5, 2026 | 770.00 | 770.00 | 715.00 | 745.00 | 745.00 | -1.97% | 412,000 |
| Jan 2, 2026 | 760.00 | 760.00 | 715.00 | 760.00 | 760.00 | - | 164,700 |
| 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 |