Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.29 -53.77 (-4.01%)
PT Indonesian Paradise Property Tbk (INPP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 900 |
| 29 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 26 Apr 2024 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 295,000 |
| 25 Apr 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 24 Apr 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 100 |
| 23 Apr 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
| 22 Apr 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 900 |
| 19 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 18 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 17 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,100 |
| 16 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8,400 |
| 05 Apr 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
| 04 Apr 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
| 03 Apr 2024 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 900 |
| 02 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 01 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2,300 |
| 28 Mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 27 Mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 26 Mar 2024 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 400 |
| 25 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 3,200 |
| 22 Mar 2024 | 990.00 | 990.00 | 970.00 | 985.00 | 985.00 | 1,051,800 |
| 21 Mar 2024 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 866,500 |
| 20 Mar 2024 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 949,800 |
| 19 Mar 2024 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,058,800 |
| 18 Mar 2024 | 950.00 | 970.00 | 910.00 | 965.00 | 965.00 | 1,148,800 |
| 15 Mar 2024 | 960.00 | 990.00 | 915.00 | 950.00 | 950.00 | 1,118,200 |
| 14 Mar 2024 | 975.00 | 1,005.00 | 975.00 | 1,000.00 | 1,000.00 | 1,556,100 |
| 13 Mar 2024 | 995.00 | 1,010.00 | 975.00 | 1,005.00 | 1,005.00 | 1,615,100 |
| 08 Mar 2024 | 940.00 | 1,010.00 | 940.00 | 1,005.00 | 1,005.00 | 1,034,200 |
| 07 Mar 2024 | 1,000.00 | 1,010.00 | 935.00 | 935.00 | 935.00 | 1,016,500 |
| 06 Mar 2024 | 925.00 | 1,000.00 | 925.00 | 1,000.00 | 1,000.00 | 1,549,100 |
| 05 Mar 2024 | 980.00 | 1,100.00 | 910.00 | 920.00 | 920.00 | 1,604,500 |
| 04 Mar 2024 | 1,000.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | 641,600 |
| 01 Mar 2024 | 1,085.00 | 1,090.00 | 980.00 | 1,010.00 | 1,010.00 | 505,300 |
| 29 Feb 2024 | 1,055.00 | 1,090.00 | 1,010.00 | 1,085.00 | 1,085.00 | 401,600 |
| 28 Feb 2024 | 1,060.00 | 1,100.00 | 965.00 | 1,060.00 | 1,060.00 | 526,000 |
| 27 Feb 2024 | 1,110.00 | 1,110.00 | 1,000.00 | 1,070.00 | 1,070.00 | 414,200 |
| 26 Feb 2024 | 1,060.00 | 1,160.00 | 955.00 | 1,100.00 | 1,100.00 | 482,800 |
| 23 Feb 2024 | 1,005.00 | 1,060.00 | 995.00 | 1,060.00 | 1,060.00 | 505,000 |
| 22 Feb 2024 | 1,055.00 | 1,055.00 | 1,000.00 | 1,045.00 | 1,045.00 | 391,900 |
| 21 Feb 2024 | 1,060.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,060.00 | 436,300 |
| 20 Feb 2024 | 1,075.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 523,300 |
| 19 Feb 2024 | 1,055.00 | 1,080.00 | 1,000.00 | 1,080.00 | 1,080.00 | 1,295,200 |
| 16 Feb 2024 | 1,000.00 | 1,060.00 | 965.00 | 1,055.00 | 1,055.00 | 135,500 |
| 15 Feb 2024 | 975.00 | 1,070.00 | 905.00 | 1,070.00 | 1,070.00 | 120,400 |
| 13 Feb 2024 | 980.00 | 980.00 | 940.00 | 975.00 | 975.00 | 92,500 |
| 12 Feb 2024 | 905.00 | 995.00 | 900.00 | 990.00 | 990.00 | 139,600 |
| 07 Feb 2024 | 850.00 | 905.00 | 850.00 | 905.00 | 905.00 | 728,700 |
| 06 Feb 2024 | 815.00 | 860.00 | 810.00 | 860.00 | 860.00 | 1,101,900 |
| 05 Feb 2024 | 775.00 | 810.00 | 760.00 | 810.00 | 810.00 | 397,800 |
| 02 Feb 2024 | 755.00 | 780.00 | 750.00 | 780.00 | 780.00 | 874,600 |
| 01 Feb 2024 | 770.00 | 770.00 | 700.00 | 755.00 | 755.00 | 1,820,100 |
| 31 Jan 2024 | 700.00 | 750.00 | 695.00 | 730.00 | 730.00 | 562,400 |
| 30 Jan 2024 | 790.00 | 875.00 | 605.00 | 720.00 | 720.00 | 1,423,100 |
| 29 Jan 2024 | 780.00 | 795.00 | 770.00 | 770.00 | 770.00 | 1,960,900 |
| 26 Jan 2024 | 765.00 | 790.00 | 755.00 | 790.00 | 790.00 | 1,765,500 |
| 25 Jan 2024 | 710.00 | 770.00 | 550.00 | 760.00 | 760.00 | 2,641,000 |
| 24 Jan 2024 | 700.00 | 770.00 | 670.00 | 730.00 | 730.00 | 1,555,400 |
| 23 Jan 2024 | 780.00 | 835.00 | 660.00 | 720.00 | 720.00 | 3,224,300 |
| 22 Jan 2024 | 795.00 | 875.00 | 650.00 | 800.00 | 800.00 | 4,533,700 |
| 19 Jan 2024 | 775.00 | 805.00 | 770.00 | 805.00 | 805.00 | 4,314,600 |
| 18 Jan 2024 | 750.00 | 780.00 | 745.00 | 775.00 | 775.00 | 3,506,200 |
| 17 Jan 2024 | 720.00 | 790.00 | 715.00 | 750.00 | 750.00 | 3,192,400 |
| 16 Jan 2024 | 710.00 | 725.00 | 705.00 | 720.00 | 720.00 | 2,642,600 |
| 15 Jan 2024 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | 1,972,900 |
| 12 Jan 2024 | 700.00 | 720.00 | 695.00 | 720.00 | 720.00 | 2,156,800 |
| 11 Jan 2024 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 2,209,900 |
| 10 Jan 2024 | 680.00 | 700.00 | 675.00 | 700.00 | 700.00 | 2,004,300 |
| 09 Jan 2024 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 2,003,300 |
| 08 Jan 2024 | 635.00 | 660.00 | 635.00 | 660.00 | 660.00 | 1,988,000 |
| 05 Jan 2024 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | 991,400 |
| 04 Jan 2024 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 997,000 |
| 03 Jan 2024 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | 1,014,300 |
| 02 Jan 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 1,005,100 |
| 29 Dec 2023 | 715.00 | 725.00 | 710.00 | 720.00 | 720.00 | 1,934,700 |
| 28 Dec 2023 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,947,700 |
| 27 Dec 2023 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 1,968,900 |
| 22 Dec 2023 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 1,759,400 |
| 21 Dec 2023 | 715.00 | 725.00 | 695.00 | 725.00 | 725.00 | 1,775,400 |
| 20 Dec 2023 | 720.00 | 725.00 | 715.00 | 715.00 | 715.00 | 1,808,300 |
| 19 Dec 2023 | 715.00 | 725.00 | 655.00 | 725.00 | 725.00 | 1,784,000 |
| 18 Dec 2023 | 720.00 | 730.00 | 705.00 | 720.00 | 720.00 | 1,799,500 |
| 15 Dec 2023 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,500,200 |
| 14 Dec 2023 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 1,508,900 |
| 13 Dec 2023 | 715.00 | 725.00 | 715.00 | 715.00 | 715.00 | 1,472,300 |
| 12 Dec 2023 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 1,550,400 |
| 11 Dec 2023 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,028,800 |
| 08 Dec 2023 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 999,900 |
| 07 Dec 2023 | 710.00 | 720.00 | 690.00 | 710.00 | 710.00 | 1,131,900 |
| 06 Dec 2023 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,011,100 |
| 05 Dec 2023 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 983,600 |
| 04 Dec 2023 | 710.00 | 720.00 | 700.00 | 710.00 | 710.00 | 987,900 |
| 01 Dec 2023 | 705.00 | 720.00 | 685.00 | 720.00 | 720.00 | 1,061,700 |
| 30 Nov 2023 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 1,002,600 |
| 29 Nov 2023 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 1,008,700 |
| 28 Nov 2023 | 690.00 | 705.00 | 685.00 | 700.00 | 700.00 | 1,011,200 |
| 27 Nov 2023 | 690.00 | 695.00 | 665.00 | 695.00 | 695.00 | 967,400 |
| 24 Nov 2023 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | 975,400 |
| 23 Nov 2023 | 685.00 | 705.00 | 685.00 | 690.00 | 690.00 | 1,032,500 |
| 22 Nov 2023 | 685.00 | 695.00 | 680.00 | 680.00 | 680.00 | 967,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.