PT Indonesian Paradise Property Tbk (IDX:INPP)
Indonesia
· Delayed Price · Currency is IDR 710.00
+10.00 (1.43%)
At close: Dec 5, 2025
IDX:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 113,900 |
| Dec 4, 2025 | 670.00 | 705.00 | 670.00 | 700.00 | 700.00 | 3.70% | 59,100 |
| Dec 3, 2025 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | -2.17% | 1,600 |
| Dec 2, 2025 | 670.00 | 690.00 | 665.00 | 690.00 | 690.00 | 2.99% | 17,200 |
| Dec 1, 2025 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.74% | 1,400 |
| Nov 28, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 2,500 |
| Nov 27, 2025 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -1.46% | 400 |
| Nov 26, 2025 | 660.00 | 685.00 | 660.00 | 685.00 | 685.00 | 1.48% | 24,800 |
| Nov 25, 2025 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | - | 1,900 |
| Nov 24, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | 2,500 |
| Nov 21, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -1.47% | 7,200 |
| Nov 20, 2025 | 675.00 | 695.00 | 675.00 | 680.00 | 680.00 | -2.16% | 253,800 |
| Nov 19, 2025 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 2.96% | 15,200 |
| Nov 18, 2025 | 690.00 | 690.00 | 650.00 | 675.00 | 675.00 | -2.17% | 13,900 |
| Nov 17, 2025 | 680.00 | 695.00 | 665.00 | 690.00 | 690.00 | 2.99% | 17,000 |
| Nov 14, 2025 | 690.00 | 690.00 | 625.00 | 670.00 | 670.00 | -2.90% | 92,500 |
| Nov 13, 2025 | 700.00 | 705.00 | 610.00 | 690.00 | 690.00 | 1.47% | 84,500 |
| Nov 12, 2025 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | -2.86% | 11,000 |
| Nov 11, 2025 | 690.00 | 700.00 | 675.00 | 700.00 | 700.00 | 1.45% | 34,900 |
| Nov 10, 2025 | 695.00 | 695.00 | 670.00 | 690.00 | 690.00 | -0.72% | 40,900 |
| Nov 7, 2025 | 670.00 | 695.00 | 665.00 | 695.00 | 695.00 | 2.96% | 28,900 |
| Nov 6, 2025 | 670.00 | 695.00 | 670.00 | 675.00 | 675.00 | -2.88% | 7,700 |
| Nov 5, 2025 | 690.00 | 695.00 | 660.00 | 695.00 | 695.00 | 1.46% | 14,200 |
| Nov 4, 2025 | 680.00 | 685.00 | 620.00 | 685.00 | 685.00 | -1.44% | 50,100 |
| Nov 3, 2025 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 0.72% | 29,300 |
| Oct 31, 2025 | 710.00 | 710.00 | 625.00 | 690.00 | 690.00 | -2.82% | 98,700 |
| Oct 30, 2025 | 705.00 | 720.00 | 690.00 | 710.00 | 710.00 | 2.16% | 115,200 |
| Oct 29, 2025 | 690.00 | 705.00 | 670.00 | 695.00 | 695.00 | 1.46% | 568,900 |
| Oct 28, 2025 | 685.00 | 695.00 | 645.00 | 685.00 | 685.00 | -0.72% | 953,500 |
| Oct 27, 2025 | 650.00 | 700.00 | 640.00 | 690.00 | 690.00 | 6.15% | 157,500 |
| Oct 24, 2025 | 655.00 | 675.00 | 640.00 | 650.00 | 650.00 | -5.11% | 346,300 |
| Oct 23, 2025 | 655.00 | 690.00 | 635.00 | 685.00 | 685.00 | 5.38% | 322,800 |
| Oct 22, 2025 | 675.00 | 675.00 | 635.00 | 650.00 | 650.00 | -5.80% | 271,500 |
| Oct 21, 2025 | 630.00 | 690.00 | 620.00 | 690.00 | 690.00 | 3.76% | 224,900 |
| Oct 20, 2025 | 640.00 | 665.00 | 615.00 | 665.00 | 665.00 | 2.31% | 178,900 |
| Oct 17, 2025 | 675.00 | 675.00 | 635.00 | 650.00 | 650.00 | -6.47% | 70,900 |
| Oct 16, 2025 | 645.00 | 695.00 | 630.00 | 695.00 | 695.00 | 7.75% | 215,200 |
| Oct 15, 2025 | 660.00 | 660.00 | 625.00 | 645.00 | 645.00 | -4.44% | 36,800 |
| Oct 14, 2025 | 660.00 | 680.00 | 650.00 | 675.00 | 675.00 | 3.05% | 107,400 |
| Oct 13, 2025 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | -5.07% | 73,300 |
| Oct 10, 2025 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | -0.72% | 65,200 |
| Oct 9, 2025 | 735.00 | 735.00 | 690.00 | 695.00 | 695.00 | -5.44% | 139,000 |
| Oct 8, 2025 | 690.00 | 735.00 | 660.00 | 735.00 | 735.00 | 6.52% | 329,000 |
| Oct 7, 2025 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | -4.17% | 140,200 |
| Oct 6, 2025 | 710.00 | 725.00 | 705.00 | 720.00 | 720.00 | - | 163,700 |
| Oct 3, 2025 | 735.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.70% | 164,400 |
| Oct 2, 2025 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 0.68% | 135,600 |
| Oct 1, 2025 | 740.00 | 740.00 | 715.00 | 735.00 | 735.00 | 1.38% | 120,200 |
| Sep 30, 2025 | 735.00 | 745.00 | 720.00 | 725.00 | 725.00 | -2.68% | 137,300 |
| Sep 29, 2025 | 745.00 | 755.00 | 725.00 | 745.00 | 745.00 | - | 162,900 |
| Sep 26, 2025 | 750.00 | 770.00 | 730.00 | 745.00 | 745.00 | -0.67% | 150,300 |
| Sep 25, 2025 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | 1.35% | 101,900 |
| Sep 24, 2025 | 765.00 | 765.00 | 740.00 | 740.00 | 740.00 | -2.63% | 106,700 |
| Sep 23, 2025 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | -0.65% | 90,100 |
| Sep 22, 2025 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 134,700 |
| Sep 19, 2025 | 755.00 | 770.00 | 750.00 | 770.00 | 770.00 | - | 99,700 |
| Sep 18, 2025 | 760.00 | 770.00 | 750.00 | 770.00 | 770.00 | -0.65% | 119,900 |
| Sep 17, 2025 | 765.00 | 775.00 | 745.00 | 775.00 | 775.00 | 0.65% | 153,600 |
| 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 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 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 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 |