PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 770.00
-5.00 (-0.65%)
Sep 18, 2025, 3:49 PM WIB
IDX:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -2.58% | 23,900 |
| Sep 17, 2025 | 765.00 | 775.00 | 745.00 | 775.00 | 775.00 | 0.65% | 158,600 |
| Sep 16, 2025 | 770.00 | 770.00 | 745.00 | 770.00 | 770.00 | - | 92,200 |
| Sep 15, 2025 | 775.00 | 775.00 | 745.00 | 770.00 | 770.00 | -0.65% | 117,700 |
| Sep 12, 2025 | 780.00 | 780.00 | 765.00 | 775.00 | 770.00 | - | 70,900 |
| Sep 11, 2025 | 790.00 | 805.00 | 730.00 | 775.00 | 770.00 | -1.90% | 251,200 |
| Sep 10, 2025 | 800.00 | 810.00 | 780.00 | 790.00 | 784.90 | -1.25% | 111,400 |
| Sep 9, 2025 | 795.00 | 880.00 | 770.00 | 800.00 | 794.84 | 0.63% | 115,500 |
| Sep 8, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 789.87 | -0.63% | 95,100 |
| Sep 4, 2025 | 800.00 | 800.00 | 775.00 | 800.00 | 794.84 | 2.56% | 44,800 |
| Sep 3, 2025 | 780.00 | 790.00 | 765.00 | 780.00 | 774.97 | 1.96% | 49,600 |
| Sep 2, 2025 | 775.00 | 785.00 | 755.00 | 765.00 | 760.06 | -1.29% | 30,800 |
| Sep 1, 2025 | 775.00 | 775.00 | 750.00 | 775.00 | 770.00 | -1.90% | 15,600 |
| Aug 29, 2025 | 770.00 | 790.00 | 745.00 | 790.00 | 784.90 | - | 86,300 |
| Aug 28, 2025 | 780.00 | 790.00 | 760.00 | 790.00 | 784.90 | - | 37,300 |
| Aug 27, 2025 | 775.00 | 790.00 | 775.00 | 790.00 | 784.90 | - | 18,700 |
| Aug 26, 2025 | 790.00 | 790.00 | 775.00 | 790.00 | 784.90 | - | 33,500 |
| Aug 25, 2025 | 775.00 | 790.00 | 760.00 | 790.00 | 784.90 | 1.28% | 124,100 |
| Aug 22, 2025 | 790.00 | 790.00 | 740.00 | 780.00 | 774.97 | 1.30% | 185,800 |
| Aug 21, 2025 | 795.00 | 795.00 | 770.00 | 770.00 | 765.03 | -3.14% | 121,900 |
| Aug 20, 2025 | 865.00 | 865.00 | 770.00 | 795.00 | 789.87 | -6.47% | 301,400 |
| Aug 19, 2025 | 970.00 | 970.00 | 850.00 | 850.00 | 844.52 | -13.27% | 666,300 |
| Aug 15, 2025 | 790.00 | 980.00 | 775.00 | 980.00 | 973.68 | 24.05% | 225,400 |
| Aug 14, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 784.90 | - | 13,000 |
| Aug 13, 2025 | 775.00 | 790.00 | 775.00 | 790.00 | 784.90 | -0.63% | 17,100 |
| Aug 12, 2025 | 775.00 | 795.00 | 770.00 | 795.00 | 789.87 | 0.63% | 56,600 |
| Aug 11, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 784.90 | -0.63% | 12,100 |
| Aug 8, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 789.87 | - | - |
| Aug 7, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 789.87 | -0.63% | 1,000 |
| Aug 6, 2025 | 780.00 | 800.00 | 760.00 | 800.00 | 794.84 | 1.27% | 19,700 |
| Aug 5, 2025 | 795.00 | 795.00 | 785.00 | 790.00 | 784.90 | -0.63% | 2,600 |
| Aug 4, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 789.87 | -0.63% | 6,600 |
| Aug 1, 2025 | 800.00 | 800.00 | 780.00 | 800.00 | 794.84 | - | 23,800 |
| Jul 31, 2025 | 795.00 | 800.00 | 780.00 | 800.00 | 794.84 | 0.63% | 7,000 |
| Jul 30, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 789.87 | -0.63% | 5,700 |
| Jul 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 794.84 | - | - |
| Jul 28, 2025 | 780.00 | 800.00 | 765.00 | 800.00 | 794.84 | 0.63% | 2,700 |
| Jul 25, 2025 | 795.00 | 800.00 | 780.00 | 795.00 | 789.87 | -0.63% | 23,200 |
| Jul 24, 2025 | 800.00 | 800.00 | 785.00 | 800.00 | 794.84 | - | 11,100 |
| Jul 23, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 794.84 | - | 5,500 |
| Jul 22, 2025 | 785.00 | 800.00 | 785.00 | 800.00 | 794.84 | 0.63% | 14,300 |
| Jul 21, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 789.87 | -1.24% | 1,700 |
| Jul 18, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 799.81 | 0.63% | 2,200 |
| Jul 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 794.84 | - | - |
| Jul 16, 2025 | 785.00 | 800.00 | 785.00 | 800.00 | 794.84 | -0.62% | 200 |
| Jul 15, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 799.81 | 0.63% | 8,500 |
| Jul 14, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 794.84 | 0.63% | 19,800 |
| Jul 11, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 789.87 | - | 2,800 |
| Jul 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 789.87 | - | 400 |
| Jul 9, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 789.87 | -0.63% | 600 |