PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia · Delayed Price · Currency is IDR 735.00
+5.00 (0.68%)
Sep 2, 2026, 10:19 AM WIB
IDX:INPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 730.00 | 750.00 | 695.00 | 750.00 | 745.41 | 1.35% | 1,284,800 |
| Aug 18, 2026 | 760.00 | 760.00 | 700.00 | 740.00 | 735.47 | -2.63% | 350,200 |
| Aug 14, 2026 | 770.00 | 770.00 | 730.00 | 760.00 | 755.35 | -1.30% | 100,600 |
| Aug 13, 2026 | 750.00 | 800.00 | 745.00 | 770.00 | 765.29 | 2.67% | 255,800 |
| Aug 12, 2026 | 740.00 | 795.00 | 700.00 | 750.00 | 745.41 | - | 636,300 |
| Aug 11, 2026 | 735.00 | 750.00 | 695.00 | 750.00 | 745.41 | 2.04% | 136,300 |
| Aug 10, 2026 | 740.00 | 745.00 | 680.00 | 735.00 | 730.50 | -2.00% | 308,600 |
| Aug 7, 2026 | 685.00 | 850.00 | 680.00 | 750.00 | 745.41 | 10.29% | 767,800 |
| Aug 6, 2026 | 695.00 | 695.00 | 675.00 | 680.00 | 675.84 | 1.49% | 18,300 |
| Aug 5, 2026 | 680.00 | 695.00 | 670.00 | 670.00 | 665.90 | -2.90% | 19,800 |
| Aug 4, 2026 | 690.00 | 695.00 | 675.00 | 690.00 | 685.78 | - | 41,100 |
| Aug 3, 2026 | 700.00 | 710.00 | 680.00 | 690.00 | 685.78 | -1.43% | 116,400 |
| Jul 31, 2026 | 690.00 | 700.00 | 680.00 | 700.00 | 695.71 | - | 58,300 |
| Jul 30, 2026 | 680.00 | 700.00 | 670.00 | 700.00 | 695.71 | 2.19% | 336,900 |
| Jul 29, 2026 | 690.00 | 690.00 | 680.00 | 685.00 | 680.81 | -1.44% | 328,400 |
| Jul 28, 2026 | 680.00 | 695.00 | 680.00 | 695.00 | 690.74 | - | 305,700 |
| Jul 27, 2026 | 695.00 | 700.00 | 690.00 | 695.00 | 690.74 | -1.42% | 317,700 |
| Jul 24, 2026 | 705.00 | 710.00 | 695.00 | 705.00 | 700.68 | -0.70% | 511,300 |
| Jul 23, 2026 | 705.00 | 715.00 | 695.00 | 710.00 | 705.65 | - | 606,100 |
| Jul 22, 2026 | 750.00 | 750.00 | 690.00 | 710.00 | 705.65 | - | 568,600 |
| Jul 21, 2026 | 700.00 | 710.00 | 685.00 | 710.00 | 705.65 | 2.16% | 560,100 |
| Jul 20, 2026 | 695.00 | 700.00 | 680.00 | 695.00 | 690.74 | - | 630,800 |
| Jul 17, 2026 | 700.00 | 710.00 | 690.00 | 695.00 | 690.74 | -1.42% | 519,600 |
| Jul 16, 2026 | 710.00 | 710.00 | 685.00 | 705.00 | 700.68 | - | 538,700 |
| Jul 15, 2026 | 700.00 | 725.00 | 685.00 | 705.00 | 700.68 | 0.71% | 1,553,200 |
| Jul 14, 2026 | 695.00 | 700.00 | 655.00 | 700.00 | 695.71 | 0.72% | 1,001,100 |
| Jul 13, 2026 | 690.00 | 695.00 | 680.00 | 695.00 | 690.74 | - | 559,500 |
| Jul 10, 2026 | 695.00 | 695.00 | 670.00 | 695.00 | 690.74 | - | 560,200 |
| Jul 9, 2026 | 695.00 | 695.00 | 675.00 | 695.00 | 690.74 | - | 462,500 |
| Jul 8, 2026 | 695.00 | 700.00 | 680.00 | 695.00 | 690.74 | - | 781,400 |
| Jul 7, 2026 | 640.00 | 700.00 | 635.00 | 695.00 | 690.74 | 7.75% | 981,300 |
| Jul 6, 2026 | 645.00 | 645.00 | 625.00 | 645.00 | 641.05 | - | 1,289,200 |
| Jul 3, 2026 | 655.00 | 680.00 | 625.00 | 645.00 | 641.05 | -6.52% | 1,499,300 |
| Jul 2, 2026 | 725.00 | 725.00 | 630.00 | 690.00 | 685.78 | -6.76% | 785,400 |
| Jul 1, 2026 | 680.00 | 740.00 | 680.00 | 740.00 | 735.47 | 2.07% | 13,800 |
| Jun 30, 2026 | 695.00 | 725.00 | 695.00 | 725.00 | 720.56 | -2.68% | 3,400 |
| Jun 29, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 740.44 | 0.68% | 700 |
| Jun 24, 2026 | 740.00 | 740.00 | 705.00 | 740.00 | 735.47 | -0.67% | 40,500 |
| Jun 23, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 740.44 | -0.67% | 100 |
| Jun 22, 2026 | 735.00 | 750.00 | 700.00 | 750.00 | 745.41 | -1.96% | 29,100 |
| Jun 19, 2026 | 750.00 | 765.00 | 750.00 | 765.00 | 760.32 | 1.32% | 9,300 |
| Jun 18, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 750.38 | -1.95% | 600 |