PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 690.00
+30.00 (4.55%)
Oct 30, 2026, 4:00 PM WIB
IDX:INPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 655.00 | 695.00 | 630.00 | 690.00 | 690.00 | 4.55% | 11,700 |
| Oct 29, 2026 | 685.00 | 695.00 | 660.00 | 660.00 | 660.00 | -2.22% | 8,100 |
| Oct 28, 2026 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | - | 2,600 |
| Oct 27, 2026 | 685.00 | 685.00 | 660.00 | 675.00 | 675.00 | -1.46% | 23,700 |
| Oct 26, 2026 | 705.00 | 705.00 | 675.00 | 685.00 | 685.00 | -3.52% | 31,700 |
| Oct 23, 2026 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 1.43% | 49,600 |
| Oct 22, 2026 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 5,200 |
| Oct 21, 2026 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | - | 15,900 |
| Oct 20, 2026 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 0.72% | 153,600 |
| Oct 19, 2026 | 655.00 | 695.00 | 655.00 | 695.00 | 695.00 | -0.71% | 33,600 |
| Oct 16, 2026 | 705.00 | 705.00 | 605.00 | 700.00 | 700.00 | -0.71% | 321,000 |
| Oct 15, 2026 | 650.00 | 705.00 | 650.00 | 705.00 | 705.00 | 8.46% | 304,800 |
| Oct 14, 2026 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | -2.99% | 23,000 |
| Oct 13, 2026 | 690.00 | 690.00 | 655.00 | 670.00 | 670.00 | -2.90% | 22,000 |
| Oct 12, 2026 | 635.00 | 700.00 | 635.00 | 690.00 | 690.00 | 8.66% | 80,900 |
| Oct 9, 2026 | 650.00 | 660.00 | 600.00 | 635.00 | 635.00 | -5.22% | 163,600 |
| Oct 8, 2026 | 670.00 | 670.00 | 620.00 | 670.00 | 670.00 | - | 128,200 |
| Oct 7, 2026 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | -1.47% | 18,300 |
| Oct 6, 2026 | 690.00 | 700.00 | 675.00 | 680.00 | 680.00 | -1.45% | 28,700 |
| Oct 5, 2026 | 680.00 | 690.00 | 650.00 | 690.00 | 690.00 | 1.47% | 147,500 |
| Oct 1, 2026 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | -1.45% | 19,400 |
| Sep 30, 2026 | 700.00 | 700.00 | 650.00 | 690.00 | 690.00 | -1.43% | 37,800 |
| Sep 29, 2026 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 0.72% | 700 |
| Sep 28, 2026 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -2.11% | 16,600 |
| Sep 25, 2026 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 12,000 |
| Sep 24, 2026 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 101,400 |
| Sep 23, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | - | 8,300 |
| Sep 22, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.43% | 13,700 |
| Sep 21, 2026 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | -1.41% | 51,600 |
| Sep 18, 2026 | 715.00 | 725.00 | 670.00 | 710.00 | 710.00 | -4.05% | 263,100 |
| Sep 17, 2026 | 735.00 | 740.00 | 650.00 | 740.00 | 740.00 | - | 102,800 |
| Sep 16, 2026 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | -1.33% | 41,200 |
| Sep 15, 2026 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 38,000 |
| Sep 14, 2026 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 51,100 |
| Sep 11, 2026 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 14,900 |
| Sep 10, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | - | 12,100 |
| Sep 9, 2026 | 750.00 | 755.00 | 730.00 | 750.00 | 750.00 | - | 30,200 |
| Sep 8, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 31,200 |
| Sep 7, 2026 | 760.00 | 760.00 | 735.00 | 750.00 | 750.00 | -1.32% | 49,000 |
| Sep 4, 2026 | 745.00 | 760.00 | 725.00 | 760.00 | 760.00 | 1.33% | 106,400 |
| Sep 3, 2026 | 755.00 | 755.00 | 740.00 | 750.00 | 750.00 | -0.66% | 29,100 |
| Sep 2, 2026 | 735.00 | 760.00 | 715.00 | 755.00 | 755.00 | 3.42% | 241,000 |
| Sep 1, 2026 | 745.00 | 745.00 | 710.00 | 730.00 | 730.00 | -2.01% | 166,300 |
| Aug 31, 2026 | 720.00 | 745.00 | 710.00 | 745.00 | 745.00 | 1.36% | 110,200 |
| Aug 28, 2026 | 720.00 | 740.00 | 705.00 | 735.00 | 735.00 | -0.68% | 111,200 |
| Aug 27, 2026 | 730.00 | 740.00 | 715.00 | 740.00 | 740.00 | 1.37% | 76,600 |
| Aug 26, 2026 | 715.00 | 735.00 | 700.00 | 730.00 | 730.00 | 1.39% | 599,000 |
| Aug 24, 2026 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | -2.70% | 149,600 |
| Aug 21, 2026 | 735.00 | 740.00 | 715.00 | 740.00 | 740.00 | 1.30% | 417,500 |
| Aug 20, 2026 | 750.00 | 755.00 | 720.00 | 735.00 | 730.50 | -2.00% | 887,800 |