PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 780.00
-5.00 (-0.64%)
May 22, 2026, 4:00 PM WIB
IDX:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 750.00 | 785.00 | 750.00 | 750.00 | 750.00 | -4.46% | 42,900 |
| Mar 17, 2026 | 770.00 | 785.00 | 770.00 | 785.00 | 785.00 | - | 1,100 |
| Mar 16, 2026 | 685.00 | 785.00 | 685.00 | 785.00 | 785.00 | - | 29,000 |
| Mar 12, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 14,000 |
| Mar 11, 2026 | 695.00 | 790.00 | 685.00 | 785.00 | 785.00 | -0.63% | 12,100 |
| Mar 10, 2026 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 6,400 |
| Mar 9, 2026 | 760.00 | 790.00 | 710.00 | 790.00 | 790.00 | 1.28% | 2,000 |
| Mar 6, 2026 | 745.00 | 780.00 | 745.00 | 780.00 | 780.00 | - | 9,100 |
| Mar 5, 2026 | 780.00 | 785.00 | 755.00 | 780.00 | 780.00 | 0.65% | 49,800 |
| Mar 4, 2026 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | -3.13% | 23,100 |
| Mar 3, 2026 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 57,900 |
| Mar 2, 2026 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 9,100 |
| Feb 27, 2026 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 29,800 |
| Feb 26, 2026 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 4,200 |
| Feb 25, 2026 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 2,700 |
| Feb 24, 2026 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | -1.23% | 55,200 |
| Feb 23, 2026 | 815.00 | 815.00 | 795.00 | 815.00 | 815.00 | - | 39,800 |
| Feb 20, 2026 | 815.00 | 815.00 | 790.00 | 815.00 | 815.00 | - | 118,600 |
| Feb 19, 2026 | 815.00 | 815.00 | 780.00 | 815.00 | 815.00 | - | 151,800 |
| Feb 18, 2026 | 815.00 | 815.00 | 790.00 | 815.00 | 815.00 | - | 530,400 |
| Feb 13, 2026 | 815.00 | 815.00 | 780.00 | 815.00 | 815.00 | - | 812,000 |
| Feb 12, 2026 | 740.00 | 815.00 | 730.00 | 815.00 | 815.00 | 10.14% | 1,025,500 |