PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 640.00
-50.00 (-7.25%)
Jul 3, 2026, 3:49 PM WIB
IDX:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 725.00 | 725.00 | 630.00 | 690.00 | 690.00 | -6.76% | 785,400 |
| Jul 1, 2026 | 680.00 | 740.00 | 680.00 | 740.00 | 740.00 | 2.07% | 13,800 |
| Jun 30, 2026 | 695.00 | 725.00 | 695.00 | 725.00 | 725.00 | -2.68% | 3,400 |
| Jun 29, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.68% | 700 |
| Jun 24, 2026 | 740.00 | 740.00 | 705.00 | 740.00 | 740.00 | -0.67% | 40,500 |
| Jun 23, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -0.67% | 100 |
| Jun 22, 2026 | 735.00 | 750.00 | 700.00 | 750.00 | 750.00 | -1.96% | 29,100 |
| Jun 19, 2026 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 9,300 |
| Jun 18, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -1.95% | 600 |
| Jun 17, 2026 | 735.00 | 775.00 | 725.00 | 770.00 | 770.00 | 6.21% | 42,600 |
| Jun 15, 2026 | 725.00 | 745.00 | 720.00 | 725.00 | 725.00 | - | 5,500 |
| Jun 12, 2026 | 730.00 | 730.00 | 700.00 | 725.00 | 725.00 | -0.68% | 3,100 |
| Jun 11, 2026 | 745.00 | 745.00 | 685.00 | 730.00 | 730.00 | -2.01% | 29,200 |
| Jun 10, 2026 | 730.00 | 745.00 | 725.00 | 745.00 | 745.00 | 2.05% | 1,500 |
| Jun 9, 2026 | 785.00 | 785.00 | 645.00 | 730.00 | 730.00 | -2.01% | 51,500 |
| Jun 8, 2026 | 755.00 | 790.00 | 745.00 | 745.00 | 745.00 | -3.25% | 86,100 |
| Jun 5, 2026 | 785.00 | 785.00 | 770.00 | 770.00 | 770.00 | -1.91% | 800 |
| Jun 4, 2026 | 750.00 | 785.00 | 750.00 | 785.00 | 785.00 | - | 19,200 |
| Jun 2, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.63% | 100 |
| May 29, 2026 | 795.00 | 795.00 | 755.00 | 790.00 | 790.00 | -0.63% | 10,900 |
| May 26, 2026 | 760.00 | 795.00 | 760.00 | 795.00 | 795.00 | 1.92% | 142,500 |
| May 25, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 1,000 |
| May 22, 2026 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | -0.64% | 70,000 |
| May 21, 2026 | 785.00 | 785.00 | 750.00 | 785.00 | 785.00 | - | 900 |
| May 20, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 200 |
| May 19, 2026 | 785.00 | 785.00 | 755.00 | 785.00 | 785.00 | - | 1,200 |
| May 18, 2026 | 755.00 | 785.00 | 755.00 | 785.00 | 785.00 | - | 29,100 |
| May 13, 2026 | 800.00 | 800.00 | 745.00 | 785.00 | 785.00 | -1.88% | 52,400 |
| May 12, 2026 | 750.00 | 800.00 | 740.00 | 800.00 | 800.00 | 0.63% | 49,100 |
| May 7, 2026 | 795.00 | 800.00 | 750.00 | 795.00 | 795.00 | -0.63% | 1,700 |
| May 6, 2026 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 3.90% | 600 |
| May 5, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | 1,000 |
| May 4, 2026 | 775.00 | 775.00 | 745.00 | 770.00 | 770.00 | -3.75% | 1,300 |
| Apr 28, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 1,600 |
| Apr 27, 2026 | 745.00 | 800.00 | 740.00 | 800.00 | 800.00 | 1.91% | 6,800 |
| Apr 23, 2026 | 740.00 | 785.00 | 740.00 | 785.00 | 785.00 | -1.26% | 27,200 |
| Apr 21, 2026 | 735.00 | 795.00 | 735.00 | 795.00 | 795.00 | - | 1,200 |
| Apr 20, 2026 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 134,900 |
| Apr 16, 2026 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 1.91% | 1,000 |
| Apr 15, 2026 | 770.00 | 785.00 | 770.00 | 785.00 | 785.00 | - | 13,000 |
| Apr 13, 2026 | 770.00 | 785.00 | 770.00 | 785.00 | 785.00 | -1.26% | 300 |
| Apr 10, 2026 | 790.00 | 795.00 | 770.00 | 795.00 | 795.00 | - | 900 |
| Apr 9, 2026 | 775.00 | 795.00 | 760.00 | 795.00 | 795.00 | 2.58% | 8,400 |
| Apr 8, 2026 | 780.00 | 780.00 | 760.00 | 775.00 | 775.00 | -0.64% | 2,500 |
| Apr 7, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1.30% | 200 |
| Apr 6, 2026 | 755.00 | 770.00 | 700.00 | 770.00 | 770.00 | - | 14,700 |
| Apr 2, 2026 | 780.00 | 800.00 | 770.00 | 770.00 | 770.00 | -3.75% | 25,300 |
| Apr 1, 2026 | 775.00 | 800.00 | 770.00 | 800.00 | 800.00 | 2.56% | 4,900 |
| Mar 31, 2026 | 760.00 | 780.00 | 755.00 | 780.00 | 780.00 | -1.27% | 103,900 |
| Mar 30, 2026 | 750.00 | 790.00 | 750.00 | 790.00 | 790.00 | 5.33% | 141,600 |