What is the all time high of INPP?

PT Indonesian Paradise Property Tbk (INPP) closed at its highest ever adjusted price, IDR 1,078, on Feb 26, 2024. Its lowest close was IDR 83.19 on Apr 7, 2010.

How much has INPP returned over the last 10 years?

+61.3% in price terms from the close ten years before Sep 28, 2026, which is +4.9% a year compounded. Over one year the return is -6.1%; over five years +10.8%.

What was the worst drawdown in INPP history?

-71.1% from the May 3, 2013 peak to the Jun 17, 2014 trough on adjusted closes; the previous peak was regained on Apr 7, 2016.

How far back does INPP historical data go?

The daily series starts on Mar 14, 2006 and runs to Sep 28, 2026: 5,054 trading sessions across 20.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INPP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INPP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 14, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INPP?

Among complete calendar years, 2015 was the best at +75.5% and 2013 the worst at -38.2%, measured close to close.

IDX · INPP · stock

PT Indonesian Paradise Property Tbk (INPP) stock price history

Every IDX trading session of PT Indonesian Paradise Property Tbk from Mar 14, 2006 to Sep 28, 2026: 5,054 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INPP data, free key Year by year table

INPP adjusted close, 2006 to 2026

INPPPT Indonesian Paradise Property Tbk

IDR 695.00-6.1% over one year

IDR 1,078
All time high, 2024: IDR 844.80
52 week high, IDR 606.27 low: 5,054
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

INPP key facts

PT Indonesian Paradise Property Tbk (INPP) closed at IDR 695.00 on Sep 28, 2026 on IDX.
INPP's all time high close is IDR 1,078, set on Feb 26, 2024; its all time low close is IDR 83.19 on Apr 7, 2010.
INPP's 52 week range is IDR 606.27 to IDR 844.80.
INPP returned -6.1% over the year to Sep 28, 2026 and +10.8% over five years.
Over ten years INPP returned +61%, +4.9% a year compounded.
INPP's deepest drawdown was -71.1% from May 3, 2013 to Jun 17, 2014.
DataCedar holds 5,054 daily sessions of INPP history from Mar 14, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INPP price chart, 2006 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

INPP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.4%
3 months	-5.5%
6 months	-6.8%
Year to date	-8.0%
1 year	-6.1%
3 years	+49.6%
5 years	+10.8%
10 years	+61.3%
Since Mar 14, 2006	+524.8%
Compound annual growth, 20.5 years	+9.3%

INPP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,078 on Feb 26, 2024
All time low close: IDR 83.19 on Apr 7, 2010
52 week high: IDR 844.80 on Aug 7, 2026
52 week low: IDR 606.27 on Nov 13, 2025
Deepest drawdown: -71.1% from May 3, 2013 to Jun 17, 2014, recovered Apr 7, 2016
Best single session: +35.5% on Mar 21, 2019
Worst single session: -35.0% on Jun 17, 2014
Volatility, 1 year annualised: 40.1%
Sessions closing higher, 1 year: 31%
Growth of 1 since 2006: 6.2×
Best calendar year: 2015, +75%
Worst calendar year: 2013, -38%

INPP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 14, 2006; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 755.35	IDR 844.80	IDR 621.17	IDR 695.00	-8.0%	32.7M	179
2025	IDR 891.94	IDR 1,005	IDR 606.27	IDR 755.35	-15.8%	17.2M	236
2024	IDR 686.11	IDR 1,250	IDR 539.08	IDR 896.84	+27.1%	158.3M	237
2023	IDR 421.46	IDR 715.51	IDR 343.05	IDR 705.71	+61.4%	72.4M	239
2022	IDR 637.10	IDR 637.10	IDR 319.53	IDR 437.15	-31.4%	6.4M	246
2021	IDR 715.51	IDR 911.54	IDR 514.58	IDR 637.10	-11.0%	18.8M	247
2020	IDR 818.64	IDR 1,106	IDR 558.69	IDR 715.51	-12.6%	13.7M	242
2019	IDR 681.41	IDR 1,251	IDR 506.19	IDR 818.64	+20.1%	1.3M	258
2018	IDR 630.80	IDR 924.78	IDR 389.38	IDR 681.41	+8.0%	31.1M	261
2017	IDR 548.31	IDR 776.37	IDR 524.05	IDR 630.80	+15.0%	234.8M	254
2016	IDR 346.29	IDR 553.17	IDR 303.73	IDR 548.31	+58.3%	88.2M	246
2015	IDR 197.33	IDR 386.92	IDR 174.11	IDR 346.29	+75.5%	1.2M	245
2014	IDR 203.13	IDR 289.22	IDR 125.75	IDR 197.33	-2.9%	5.1M	244
2013	IDR 328.88	IDR 435.29	IDR 183.79	IDR 203.13	-38.2%	5.4M	244
2012	IDR 266.01	IDR 338.56	IDR 241.83	IDR 328.88	+23.6%	3.4M	246
2011	IDR 173.15	IDR 299.86	IDR 96.73	IDR 266.01	+53.6%	8.8M	247
2010	IDR 120.91	IDR 203.13	IDR 82.22	IDR 173.15	+43.2%	908.5K	245
2009	IDR 125.75	IDR 125.75	IDR 113.17	IDR 120.91	-3.8%	84.1K	244
2008	IDR 125.75	IDR 125.75	IDR 125.75	IDR 125.75	0.0%	0	239
2007	IDR 125.75	IDR 125.75	IDR 125.75	IDR 125.75	0.0%	0	247
2006	IDR 111.24	IDR 125.75	IDR 111.24	IDR 125.75	n/a	3.6M	208

INPP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 695.00	-6.7%
August 2026	IDR 745.00	+7.1%
July 2026	IDR 695.71	-3.4%
June 2026	IDR 720.56	-8.2%
May 2026	IDR 785.16	-1.3%
April 2026	IDR 795.10	+2.6%
March 2026	IDR 775.22	-2.5%
February 2026	IDR 795.10	0.0%
January 2026	IDR 795.10	+5.3%
December 2025	IDR 755.35	+12.6%
November 2025	IDR 670.87	-2.2%
October 2025	IDR 685.78	-4.8%

About the INPP data

Daily bars. 5,054 sessions from Mar 14, 2006 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

INET PT Sinergi Inti Andalan Prima Tbk
INKP PT Indah Kiat Pulp & Paper Tbk
INOV PT Inocycle Technology Group Tbk
INPC PT Bank Artha Graha Internasional Tbk
INTD PT Inter Delta Tbk
INTP PT Indocement Tunggal Prakarsa Tbk
IOTF PT Sumber Sinergi Makmur Tbk
IPCC PT Indonesia Kendaraan Terminal Tbk

Browse IDX

Historical data guides

Common questions

INPP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market