Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 615.00 | 620.00 | 580.00 | 605.00 | 605.00 | 29,002,900 |
| 2023-10-25 | 665.00 | 665.00 | 615.00 | 615.00 | 615.00 | 19,441,100 |
| 2023-10-24 | 675.00 | 685.00 | 635.00 | 640.00 | 640.00 | 28,098,900 |
| 2023-10-23 | 695.00 | 705.00 | 655.00 | 675.00 | 675.00 | 11,538,500 |
| 2023-10-20 | 690.00 | 715.00 | 680.00 | 695.00 | 695.00 | 7,486,800 |
| 2023-10-19 | 700.00 | 715.00 | 675.00 | 685.00 | 685.00 | 10,210,400 |
| 2023-10-18 | 735.00 | 735.00 | 690.00 | 700.00 | 700.00 | 17,042,700 |
| 2023-10-17 | 725.00 | 755.00 | 720.00 | 730.00 | 730.00 | 14,304,900 |
| 2023-10-16 | 755.00 | 755.00 | 710.00 | 720.00 | 720.00 | 12,631,700 |
| 2023-10-13 | 755.00 | 790.00 | 740.00 | 755.00 | 755.00 | 18,149,000 |
| 2023-10-12 | 780.00 | 785.00 | 750.00 | 750.00 | 750.00 | 13,185,500 |
| 2023-10-11 | 735.00 | 785.00 | 730.00 | 775.00 | 775.00 | 32,499,500 |
| 2023-10-10 | 725.00 | 750.00 | 715.00 | 735.00 | 735.00 | 11,883,900 |
| 2023-10-09 | 720.00 | 735.00 | 700.00 | 715.00 | 715.00 | 9,065,800 |
| 2023-10-06 | 745.00 | 755.00 | 710.00 | 710.00 | 710.00 | 14,963,400 |
| 2023-10-05 | 675.00 | 760.00 | 675.00 | 745.00 | 745.00 | 34,726,800 |
| 2023-10-04 | 720.00 | 720.00 | 660.00 | 675.00 | 675.00 | 30,481,100 |
| 2023-10-03 | 750.00 | 760.00 | 720.00 | 720.00 | 720.00 | 19,999,200 |
| 2023-10-02 | 760.00 | 765.00 | 725.00 | 755.00 | 755.00 | 20,889,800 |
| 2023-09-29 | 770.00 | 795.00 | 755.00 | 755.00 | 755.00 | 11,149,800 |
| 2023-09-27 | 755.00 | 780.00 | 750.00 | 770.00 | 770.00 | 12,050,400 |
| 2023-09-26 | 790.00 | 815.00 | 745.00 | 755.00 | 755.00 | 33,866,200 |
| 2023-09-25 | 835.00 | 835.00 | 785.00 | 785.00 | 785.00 | 13,514,800 |
| 2023-09-22 | 765.00 | 810.00 | 765.00 | 810.00 | 810.00 | 41,565,900 |
| 2023-09-21 | 800.00 | 800.00 | 760.00 | 765.00 | 765.00 | 18,150,600 |
| 2023-09-20 | 755.00 | 820.00 | 755.00 | 795.00 | 795.00 | 84,295,400 |
| 2023-09-19 | 735.00 | 775.00 | 730.00 | 760.00 | 760.00 | 40,185,900 |
| 2023-09-18 | 730.00 | 745.00 | 710.00 | 730.00 | 730.00 | 23,443,600 |
| 2023-09-15 | 765.00 | 770.00 | 730.00 | 730.00 | 730.00 | 21,350,900 |
| 2023-09-14 | 785.00 | 790.00 | 745.00 | 770.00 | 770.00 | 32,023,700 |
| 2023-09-13 | 725.00 | 785.00 | 725.00 | 785.00 | 785.00 | 62,349,700 |
| 2023-09-12 | 760.00 | 770.00 | 705.00 | 725.00 | 725.00 | 41,652,300 |
| 2023-09-11 | 725.00 | 790.00 | 715.00 | 755.00 | 755.00 | 80,929,400 |
| 2023-09-08 | 660.00 | 740.00 | 645.00 | 725.00 | 725.00 | 131,322,100 |
| 2023-09-07 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 25,780,700 |
| 2023-09-06 | 565.00 | 640.00 | 565.00 | 635.00 | 635.00 | 53,690,000 |
| 2023-09-05 | 555.00 | 590.00 | 550.00 | 580.00 | 580.00 | 20,837,200 |
| 2023-09-04 | 580.00 | 585.00 | 550.00 | 555.00 | 555.00 | 17,614,300 |
| 2023-09-01 | 580.00 | 600.00 | 575.00 | 585.00 | 585.00 | 9,048,100 |
| 2023-08-31 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 7,333,900 |
| 2023-08-30 | 610.00 | 615.00 | 595.00 | 595.00 | 595.00 | 6,942,300 |
| 2023-08-29 | 590.00 | 615.00 | 580.00 | 605.00 | 605.00 | 20,820,100 |
| 2023-08-28 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | 2,317,100 |
| 2023-08-25 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 3,454,600 |
| 2023-08-24 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | 4,339,000 |
| 2023-08-23 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 10,352,400 |
| 2023-08-22 | 575.00 | 585.00 | 560.00 | 585.00 | 585.00 | 7,696,700 |
| 2023-08-21 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 3,687,500 |
| 2023-08-18 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 5,134,400 |
| 2023-08-16 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 4,537,400 |
| 2023-08-15 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 4,728,700 |
| 2023-08-14 | 570.00 | 575.00 | 555.00 | 575.00 | 575.00 | 5,556,500 |
| 2023-08-11 | 540.00 | 575.00 | 540.00 | 570.00 | 570.00 | 12,258,300 |
| 2023-08-10 | 530.00 | 560.00 | 530.00 | 540.00 | 540.00 | 8,018,600 |
| 2023-08-09 | 560.00 | 565.00 | 530.00 | 530.00 | 530.00 | 11,679,900 |
| 2023-08-08 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 9,630,100 |
| 2023-08-07 | 595.00 | 600.00 | 555.00 | 555.00 | 555.00 | 26,996,800 |
| 2023-08-04 | 580.00 | 600.00 | 580.00 | 595.00 | 595.00 | 4,785,600 |
| 2023-08-03 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 5,791,500 |
| 2023-08-02 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 4,853,000 |
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.