Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 440.00 | 442.00 | 430.00 | 432.00 | 432.00 | 9,825,100 |
| 2024-01-22 | 452.00 | 452.00 | 438.00 | 440.00 | 440.00 | 14,840,500 |
| 2024-01-19 | 454.00 | 458.00 | 448.00 | 450.00 | 450.00 | 8,743,900 |
| 2024-01-18 | 462.00 | 462.00 | 448.00 | 450.00 | 450.00 | 11,395,000 |
| 2024-01-17 | 458.00 | 470.00 | 452.00 | 454.00 | 454.00 | 28,264,700 |
| 2024-01-16 | 452.00 | 458.00 | 450.00 | 458.00 | 458.00 | 3,566,200 |
| 2024-01-15 | 452.00 | 454.00 | 448.00 | 452.00 | 452.00 | 5,378,800 |
| 2024-01-12 | 458.00 | 460.00 | 450.00 | 452.00 | 452.00 | 8,629,100 |
| 2024-01-11 | 458.00 | 464.00 | 454.00 | 456.00 | 456.00 | 15,339,900 |
| 2024-01-10 | 450.00 | 462.00 | 446.00 | 454.00 | 454.00 | 11,340,900 |
| 2024-01-09 | 454.00 | 458.00 | 446.00 | 450.00 | 450.00 | 15,317,300 |
| 2024-01-08 | 448.00 | 468.00 | 446.00 | 452.00 | 452.00 | 25,242,000 |
| 2024-01-05 | 454.00 | 460.00 | 446.00 | 448.00 | 448.00 | 13,313,700 |
| 2024-01-04 | 450.00 | 458.00 | 446.00 | 452.00 | 452.00 | 15,627,800 |
| 2024-01-03 | 452.00 | 456.00 | 444.00 | 448.00 | 448.00 | 18,767,300 |
| 2024-01-02 | 428.00 | 458.00 | 426.00 | 450.00 | 450.00 | 32,824,700 |
| 2023-12-29 | 418.00 | 446.00 | 418.00 | 428.00 | 428.00 | 38,467,300 |
| 2023-12-28 | 458.00 | 462.00 | 446.00 | 446.00 | 446.00 | 48,795,900 |
| 2023-12-27 | 458.00 | 468.00 | 450.00 | 458.00 | 458.00 | 19,355,500 |
| 2023-12-22 | 500.00 | 500.00 | 456.00 | 458.00 | 458.00 | 100,213,100 |
| 2023-12-21 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 20,402,500 |
| 2023-12-20 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 13,689,500 |
| 2023-12-19 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 12,218,700 |
| 2023-12-18 | 530.00 | 540.00 | 505.00 | 505.00 | 505.00 | 29,105,400 |
| 2023-12-15 | 540.00 | 560.00 | 525.00 | 530.00 | 530.00 | 49,497,200 |
| 2023-12-14 | 525.00 | 570.00 | 505.00 | 540.00 | 540.00 | 117,445,200 |
| 2023-12-13 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 23,178,900 |
| 2023-12-12 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 11,680,400 |
| 2023-12-11 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | 33,611,000 |
| 2023-12-08 | 535.00 | 545.00 | 525.00 | 525.00 | 525.00 | 17,828,600 |
| 2023-12-07 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | 15,993,100 |
| 2023-12-06 | 545.00 | 565.00 | 545.00 | 550.00 | 550.00 | 22,446,500 |
| 2023-12-05 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 25,877,100 |
| 2023-12-04 | 565.00 | 580.00 | 555.00 | 555.00 | 555.00 | 33,883,300 |
| 2023-12-01 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | 51,600,700 |
| 2023-11-30 | 585.00 | 600.00 | 555.00 | 555.00 | 555.00 | 137,596,500 |
| 2023-11-29 | 605.00 | 610.00 | 585.00 | 585.00 | 585.00 | 12,674,800 |
| 2023-11-28 | 570.00 | 615.00 | 570.00 | 600.00 | 600.00 | 47,317,500 |
| 2023-11-27 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | 25,862,400 |
| 2023-11-24 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 9,766,700 |
| 2023-11-23 | 590.00 | 605.00 | 575.00 | 575.00 | 575.00 | 25,178,700 |
| 2023-11-22 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 10,575,900 |
| 2023-11-21 | 615.00 | 620.00 | 590.00 | 600.00 | 600.00 | 13,493,200 |
| 2023-11-20 | 610.00 | 625.00 | 605.00 | 610.00 | 610.00 | 18,640,700 |
| 2023-11-17 | 615.00 | 640.00 | 605.00 | 605.00 | 605.00 | 37,816,000 |
| 2023-11-16 | 585.00 | 625.00 | 580.00 | 610.00 | 610.00 | 38,700,400 |
| 2023-11-15 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 12,675,800 |
| 2023-11-14 | 575.00 | 600.00 | 575.00 | 585.00 | 585.00 | 26,900,000 |
| 2023-11-13 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 9,120,800 |
| 2023-11-10 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 11,967,700 |
| 2023-11-09 | 585.00 | 600.00 | 570.00 | 575.00 | 575.00 | 17,599,700 |
| 2023-11-08 | 580.00 | 600.00 | 560.00 | 585.00 | 585.00 | 30,623,800 |
| 2023-11-07 | 585.00 | 590.00 | 570.00 | 580.00 | 580.00 | 10,487,700 |
| 2023-11-06 | 610.00 | 615.00 | 585.00 | 585.00 | 585.00 | 27,149,300 |
| 2023-11-03 | 575.00 | 620.00 | 560.00 | 595.00 | 595.00 | 56,077,100 |
| 2023-11-02 | 565.00 | 580.00 | 545.00 | 560.00 | 560.00 | 44,320,000 |
| 2023-11-01 | 580.00 | 585.00 | 550.00 | 560.00 | 560.00 | 24,375,700 |
| 2023-10-31 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | 14,357,800 |
| 2023-10-30 | 590.00 | 600.00 | 565.00 | 565.00 | 565.00 | 14,119,000 |
| 2023-10-27 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | 14,264,900 |
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.