Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 410.00 | 412.00 | 398.00 | 398.00 | 398.00 | 14,496,300 |
| 2024-05-02 | 420.00 | 430.00 | 402.00 | 406.00 | 406.00 | 31,401,600 |
| 2024-04-30 | 412.00 | 420.00 | 410.00 | 420.00 | 420.00 | 17,255,500 |
| 2024-04-29 | 412.00 | 422.00 | 410.00 | 410.00 | 410.00 | 15,168,500 |
| 2024-04-26 | 422.00 | 430.00 | 410.00 | 412.00 | 412.00 | 14,626,200 |
| 2024-04-25 | 426.00 | 436.00 | 422.00 | 422.00 | 422.00 | 9,957,000 |
| 2024-04-24 | 438.00 | 442.00 | 428.00 | 428.00 | 428.00 | 13,429,800 |
| 2024-04-23 | 440.00 | 450.00 | 434.00 | 436.00 | 436.00 | 17,705,000 |
| 2024-04-22 | 414.00 | 450.00 | 410.00 | 440.00 | 440.00 | 57,979,900 |
| 2024-04-19 | 436.00 | 440.00 | 412.00 | 414.00 | 414.00 | 26,943,300 |
| 2024-04-18 | 426.00 | 440.00 | 424.00 | 436.00 | 436.00 | 12,431,600 |
| 2024-04-17 | 430.00 | 444.00 | 428.00 | 430.00 | 430.00 | 17,715,400 |
| 2024-04-16 | 448.00 | 448.00 | 428.00 | 428.00 | 428.00 | 30,761,100 |
| 2024-04-05 | 450.00 | 454.00 | 446.00 | 448.00 | 448.00 | 19,509,500 |
| 2024-04-04 | 446.00 | 464.00 | 446.00 | 454.00 | 454.00 | 48,205,900 |
| 2024-04-03 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | 25,620,600 |
| 2024-04-02 | 462.00 | 466.00 | 456.00 | 460.00 | 460.00 | 17,555,900 |
| 2024-04-01 | 482.00 | 486.00 | 454.00 | 462.00 | 462.00 | 41,566,600 |
| 2024-03-28 | 505.00 | 505.00 | 482.00 | 482.00 | 482.00 | 33,766,900 |
| 2024-03-27 | 505.00 | 520.00 | 496.00 | 500.00 | 500.00 | 30,480,800 |
| 2024-03-26 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 18,222,400 |
| 2024-03-25 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | 25,206,900 |
| 2024-03-22 | 540.00 | 545.00 | 520.00 | 525.00 | 525.00 | 25,514,800 |
| 2024-03-21 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 29,630,300 |
| 2024-03-20 | 565.00 | 575.00 | 525.00 | 530.00 | 530.00 | 119,098,700 |
| 2024-03-19 | 510.00 | 570.00 | 498.00 | 555.00 | 555.00 | 134,233,800 |
| 2024-03-18 | 492.00 | 520.00 | 492.00 | 510.00 | 510.00 | 41,526,500 |
| 2024-03-15 | 492.00 | 496.00 | 482.00 | 490.00 | 490.00 | 40,898,900 |
| 2024-03-14 | 498.00 | 505.00 | 488.00 | 494.00 | 494.00 | 21,377,900 |
| 2024-03-13 | 505.00 | 510.00 | 494.00 | 496.00 | 496.00 | 24,084,600 |
| 2024-03-08 | 510.00 | 535.00 | 500.00 | 505.00 | 505.00 | 59,546,700 |
| 2024-03-07 | 505.00 | 510.00 | 496.00 | 498.00 | 498.00 | 15,587,200 |
| 2024-03-06 | 515.00 | 520.00 | 494.00 | 500.00 | 500.00 | 49,344,600 |
| 2024-03-05 | 482.00 | 545.00 | 472.00 | 510.00 | 510.00 | 171,717,800 |
| 2024-03-04 | 478.00 | 480.00 | 460.00 | 462.00 | 462.00 | 20,874,300 |
| 2024-03-01 | 498.00 | 500.00 | 474.00 | 478.00 | 478.00 | 28,988,300 |
| 2024-02-29 | 490.00 | 515.00 | 490.00 | 496.00 | 496.00 | 34,856,300 |
| 2024-02-28 | 490.00 | 500.00 | 484.00 | 486.00 | 486.00 | 13,753,300 |
| 2024-02-27 | 505.00 | 510.00 | 480.00 | 490.00 | 490.00 | 24,287,100 |
| 2024-02-26 | 505.00 | 530.00 | 500.00 | 500.00 | 500.00 | 29,310,800 |
| 2024-02-23 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | 19,067,600 |
| 2024-02-22 | 515.00 | 530.00 | 500.00 | 515.00 | 515.00 | 30,518,200 |
| 2024-02-21 | 530.00 | 535.00 | 505.00 | 505.00 | 505.00 | 26,767,700 |
| 2024-02-20 | 515.00 | 545.00 | 498.00 | 530.00 | 530.00 | 82,890,000 |
| 2024-02-19 | 560.00 | 575.00 | 510.00 | 515.00 | 515.00 | 79,183,900 |
| 2024-02-16 | 625.00 | 625.00 | 520.00 | 560.00 | 560.00 | 236,673,700 |
| 2024-02-15 | 460.00 | 560.00 | 460.00 | 560.00 | 560.00 | 313,589,400 |
| 2024-02-13 | 424.00 | 452.00 | 420.00 | 450.00 | 450.00 | 43,796,400 |
| 2024-02-12 | 410.00 | 432.00 | 410.00 | 422.00 | 422.00 | 32,795,800 |
| 2024-02-07 | 422.00 | 426.00 | 410.00 | 410.00 | 410.00 | 12,016,900 |
| 2024-02-06 | 412.00 | 430.00 | 412.00 | 420.00 | 420.00 | 20,385,000 |
| 2024-02-05 | 404.00 | 452.00 | 394.00 | 410.00 | 410.00 | 67,661,900 |
| 2024-02-02 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | 6,274,700 |
| 2024-02-01 | 414.00 | 416.00 | 404.00 | 404.00 | 404.00 | 11,941,800 |
| 2024-01-31 | 418.00 | 420.00 | 412.00 | 412.00 | 412.00 | 4,210,000 |
| 2024-01-30 | 418.00 | 420.00 | 406.00 | 414.00 | 414.00 | 10,452,700 |
| 2024-01-29 | 410.00 | 426.00 | 410.00 | 416.00 | 416.00 | 10,280,500 |
| 2024-01-26 | 418.00 | 424.00 | 408.00 | 410.00 | 410.00 | 9,896,400 |
| 2024-01-25 | 420.00 | 428.00 | 414.00 | 416.00 | 416.00 | 13,689,800 |
| 2024-01-24 | 432.00 | 434.00 | 420.00 | 420.00 | 420.00 | 12,350,600 |
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.