Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 386.00 | 388.00 | 360.00 | 362.00 | 362.00 | 72,279,400 |
| 2024-08-02 | 394.00 | 394.00 | 386.00 | 388.00 | 388.00 | 27,349,100 |
| 2024-08-01 | 378.00 | 398.00 | 370.00 | 394.00 | 394.00 | 114,887,300 |
| 2024-07-31 | 380.00 | 382.00 | 370.00 | 376.00 | 376.00 | 29,076,200 |
| 2024-07-30 | 390.00 | 394.00 | 376.00 | 378.00 | 378.00 | 27,949,400 |
| 2024-07-29 | 388.00 | 394.00 | 384.00 | 390.00 | 390.00 | 24,002,000 |
| 2024-07-26 | 382.00 | 396.00 | 382.00 | 386.00 | 386.00 | 24,450,000 |
| 2024-07-25 | 378.00 | 392.00 | 370.00 | 382.00 | 382.00 | 36,279,900 |
| 2024-07-24 | 406.00 | 408.00 | 378.00 | 378.00 | 378.00 | 46,785,600 |
| 2024-07-23 | 404.00 | 410.00 | 398.00 | 406.00 | 406.00 | 35,377,700 |
| 2024-07-22 | 400.00 | 412.00 | 400.00 | 404.00 | 404.00 | 44,099,100 |
| 2024-07-19 | 410.00 | 410.00 | 396.00 | 398.00 | 398.00 | 32,799,400 |
| 2024-07-18 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | 39,978,600 |
| 2024-07-17 | 400.00 | 418.00 | 398.00 | 410.00 | 410.00 | 76,258,500 |
| 2024-07-16 | 406.00 | 408.00 | 396.00 | 398.00 | 398.00 | 51,526,000 |
| 2024-07-15 | 418.00 | 424.00 | 396.00 | 406.00 | 406.00 | 99,375,500 |
| 2024-07-12 | 388.00 | 424.00 | 388.00 | 416.00 | 416.00 | 203,121,300 |
| 2024-07-11 | 394.00 | 406.00 | 380.00 | 388.00 | 388.00 | 57,441,500 |
| 2024-07-10 | 400.00 | 418.00 | 392.00 | 392.00 | 392.00 | 84,189,100 |
| 2024-07-09 | 404.00 | 434.00 | 396.00 | 400.00 | 400.00 | 364,192,700 |
| 2024-07-08 | 334.00 | 408.00 | 330.00 | 404.00 | 404.00 | 288,592,600 |
| 2024-07-05 | 332.00 | 346.00 | 328.00 | 332.00 | 332.00 | 62,116,700 |
| 2024-07-04 | 344.00 | 350.00 | 328.00 | 332.00 | 332.00 | 85,900,600 |
| 2024-07-03 | 314.00 | 354.00 | 310.00 | 342.00 | 342.00 | 222,032,500 |
| 2024-07-02 | 302.00 | 322.00 | 298.00 | 312.00 | 312.00 | 137,739,000 |
| 2024-07-01 | 280.00 | 310.00 | 280.00 | 302.00 | 302.00 | 121,660,000 |
| 2024-06-28 | 288.00 | 302.00 | 286.00 | 290.00 | 290.00 | 30,679,700 |
| 2024-06-27 | 272.00 | 300.00 | 272.00 | 286.00 | 286.00 | 8,548,500 |
| 2024-06-26 | 286.00 | 296.00 | 286.00 | 290.00 | 290.00 | 10,495,400 |
| 2024-06-25 | 298.00 | 302.00 | 286.00 | 288.00 | 288.00 | 14,154,700 |
| 2024-06-24 | 300.00 | 308.00 | 298.00 | 298.00 | 298.00 | 13,753,000 |
| 2024-06-21 | 286.00 | 308.00 | 284.00 | 300.00 | 300.00 | 31,513,900 |
| 2024-06-20 | 280.00 | 294.00 | 278.00 | 284.00 | 284.00 | 21,455,600 |
| 2024-06-19 | 296.00 | 312.00 | 278.00 | 278.00 | 278.00 | 55,669,100 |
| 2024-06-14 | 324.00 | 330.00 | 310.00 | 310.00 | 310.00 | 18,744,700 |
| 2024-06-13 | 330.00 | 338.00 | 322.00 | 328.00 | 328.00 | 16,432,400 |
| 2024-06-12 | 348.00 | 348.00 | 324.00 | 328.00 | 328.00 | 22,880,400 |
| 2024-06-11 | 348.00 | 356.00 | 342.00 | 342.00 | 342.00 | 8,820,500 |
| 2024-06-10 | 354.00 | 356.00 | 346.00 | 348.00 | 348.00 | 10,274,600 |
| 2024-06-07 | 348.00 | 358.00 | 348.00 | 352.00 | 352.00 | 23,755,600 |
| 2024-06-06 | 338.00 | 350.00 | 332.00 | 348.00 | 348.00 | 13,485,700 |
| 2024-06-05 | 346.00 | 350.00 | 336.00 | 338.00 | 338.00 | 18,778,200 |
| 2024-06-04 | 340.00 | 354.00 | 330.00 | 346.00 | 346.00 | 29,257,800 |
| 2024-06-03 | 340.00 | 346.00 | 334.00 | 338.00 | 338.00 | 11,810,900 |
| 2024-05-31 | 346.00 | 348.00 | 338.00 | 340.00 | 340.00 | 13,962,400 |
| 2024-05-30 | 340.00 | 356.00 | 340.00 | 346.00 | 346.00 | 16,564,400 |
| 2024-05-29 | 372.00 | 382.00 | 350.00 | 354.00 | 354.00 | 22,246,700 |
| 2024-05-28 | 356.00 | 378.00 | 356.00 | 362.00 | 362.00 | 64,103,500 |
| 2024-05-27 | 368.00 | 372.00 | 352.00 | 356.00 | 356.00 | 22,243,800 |
| 2024-05-22 | 366.00 | 372.00 | 364.00 | 368.00 | 368.00 | 9,264,400 |
| 2024-05-21 | 376.00 | 378.00 | 364.00 | 366.00 | 366.00 | 22,971,100 |
| 2024-05-20 | 376.00 | 392.00 | 370.00 | 370.00 | 370.00 | 29,271,800 |
| 2024-05-17 | 374.00 | 380.00 | 368.00 | 376.00 | 376.00 | 16,344,400 |
| 2024-05-16 | 372.00 | 378.00 | 368.00 | 372.00 | 372.00 | 16,352,700 |
| 2024-05-15 | 386.00 | 386.00 | 366.00 | 368.00 | 368.00 | 22,704,200 |
| 2024-05-14 | 370.00 | 374.00 | 362.00 | 366.00 | 366.00 | 17,198,900 |
| 2024-05-13 | 380.00 | 386.00 | 368.00 | 370.00 | 370.00 | 21,744,400 |
| 2024-05-08 | 400.00 | 402.00 | 378.00 | 382.00 | 382.00 | 31,953,600 |
| 2024-05-07 | 400.00 | 408.00 | 398.00 | 398.00 | 398.00 | 13,366,400 |
| 2024-05-06 | 398.00 | 408.00 | 398.00 | 400.00 | 400.00 | 18,992,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-15 | 33.8420 IDR |
| 2019-05-10 | 48.4520 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.