Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 605.00 | 615.00 | 585.00 | 600.00 | 600.00 | 7,403,300 |
| 2023-07-31 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 4,660,100 |
| 2023-07-28 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | 10,117,800 |
| 2023-07-27 | 615.00 | 625.00 | 605.00 | 605.00 | 605.00 | 6,196,800 |
| 2023-07-26 | 605.00 | 620.00 | 600.00 | 615.00 | 615.00 | 8,379,300 |
| 2023-07-25 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | 14,430,300 |
| 2023-07-24 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | 9,144,400 |
| 2023-07-21 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 5,274,500 |
| 2023-07-20 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | 6,239,600 |
| 2023-07-18 | 650.00 | 660.00 | 620.00 | 635.00 | 635.00 | 28,077,100 |
| 2023-07-17 | 630.00 | 655.00 | 625.00 | 645.00 | 645.00 | 26,660,200 |
| 2023-07-14 | 610.00 | 635.00 | 605.00 | 625.00 | 625.00 | 27,916,900 |
| 2023-07-13 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 10,169,300 |
| 2023-07-12 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | 5,081,500 |
| 2023-07-11 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 3,342,900 |
| 2023-07-10 | 600.00 | 615.00 | 590.00 | 590.00 | 590.00 | 11,044,700 |
| 2023-07-07 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 3,765,100 |
| 2023-07-06 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 6,571,600 |
| 2023-07-05 | 585.00 | 615.00 | 580.00 | 605.00 | 605.00 | 11,826,300 |
| 2023-07-04 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | 6,298,700 |
| 2023-07-03 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | 6,915,300 |
| 2023-06-27 | 585.00 | 605.00 | 580.00 | 605.00 | 605.00 | 9,555,100 |
| 2023-06-26 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 5,501,300 |
| 2023-06-23 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | 8,066,100 |
| 2023-06-22 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 11,749,400 |
| 2023-06-21 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | 7,269,600 |
| 2023-06-20 | 620.00 | 635.00 | 595.00 | 600.00 | 600.00 | 15,150,500 |
| 2023-06-19 | 585.00 | 625.00 | 580.00 | 620.00 | 620.00 | 26,270,500 |
| 2023-06-16 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | 7,173,800 |
| 2023-06-15 | 600.00 | 605.00 | 575.00 | 590.00 | 590.00 | 10,890,600 |
| 2023-06-14 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 13,358,200 |
| 2023-06-13 | 585.00 | 620.00 | 580.00 | 605.00 | 605.00 | 26,001,400 |
| 2023-06-12 | 580.00 | 595.00 | 565.00 | 585.00 | 585.00 | 13,692,300 |
| 2023-06-09 | 580.00 | 600.00 | 575.00 | 580.00 | 580.00 | 10,924,600 |
| 2023-06-08 | 570.00 | 595.00 | 555.00 | 580.00 | 580.00 | 30,295,700 |
| 2023-06-07 | 570.00 | 580.00 | 545.00 | 570.00 | 570.00 | 29,093,600 |
| 2023-06-06 | 520.00 | 605.00 | 520.00 | 565.00 | 565.00 | 73,877,500 |
| 2023-06-05 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 12,948,800 |
| 2023-05-31 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 9,529,600 |
| 2023-05-30 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 9,382,500 |
| 2023-05-29 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 6,389,400 |
| 2023-05-26 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 4,611,300 |
| 2023-05-25 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 5,076,200 |
| 2023-05-24 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 5,682,400 |
| 2023-05-23 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 11,650,600 |
| 2023-05-22 | 505.00 | 520.00 | 498.00 | 505.00 | 505.00 | 11,475,600 |
| 2023-05-19 | 525.00 | 540.00 | 498.00 | 505.00 | 505.00 | 23,143,500 |
| 2023-05-17 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | 6,949,600 |
| 2023-05-16 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 6,804,200 |
| 2023-05-15 | 565.00 | 570.00 | 550.00 | 560.00 | 560.00 | 5,326,400 |
| 2023-05-12 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 4,004,000 |
| 2023-05-11 | 575.00 | 585.00 | 550.00 | 560.00 | 560.00 | 11,067,700 |
| 2023-05-10 | 580.00 | 590.00 | 575.00 | 575.00 | 575.00 | 5,699,400 |
| 2023-05-09 | 560.00 | 580.00 | 550.00 | 580.00 | 580.00 | 7,783,800 |
| 2023-05-08 | 575.00 | 590.00 | 550.00 | 550.00 | 550.00 | 11,840,500 |
| 2023-05-05 | 605.00 | 610.00 | 570.00 | 575.00 | 575.00 | 11,974,000 |
| 2023-05-04 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | 11,924,400 |
| 2023-05-03 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | 13,531,200 |
| 2023-05-02 | 645.00 | 660.00 | 610.00 | 630.00 | 630.00 | 15,339,900 |
| 2023-04-28 | 650.00 | 660.00 | 630.00 | 650.00 | 650.00 | 12,426,000 |
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.