Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 630.00 | 655.00 | 620.00 | 645.00 | 645.00 | 20,316,700 |
| 2023-04-26 | 595.00 | 630.00 | 580.00 | 630.00 | 630.00 | 18,042,400 |
| 2023-04-18 | 595.00 | 600.00 | 575.00 | 585.00 | 585.00 | 7,882,100 |
| 2023-04-17 | 575.00 | 595.00 | 570.00 | 585.00 | 585.00 | 7,352,100 |
| 2023-04-14 | 590.00 | 600.00 | 565.00 | 570.00 | 570.00 | 7,595,900 |
| 2023-04-13 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | 9,636,000 |
| 2023-04-12 | 555.00 | 595.00 | 545.00 | 585.00 | 585.00 | 15,222,500 |
| 2023-04-11 | 540.00 | 565.00 | 530.00 | 555.00 | 555.00 | 10,706,000 |
| 2023-04-10 | 565.00 | 570.00 | 530.00 | 535.00 | 535.00 | 16,604,300 |
| 2023-04-06 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 6,407,900 |
| 2023-04-05 | 580.00 | 590.00 | 575.00 | 575.00 | 575.00 | 5,724,700 |
| 2023-04-04 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | 4,046,300 |
| 2023-04-03 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 4,649,300 |
| 2023-03-31 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | 4,047,400 |
| 2023-03-30 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 6,602,100 |
| 2023-03-29 | 585.00 | 600.00 | 580.00 | 585.00 | 585.00 | 5,695,500 |
| 2023-03-28 | 575.00 | 595.00 | 570.00 | 580.00 | 580.00 | 8,216,700 |
| 2023-03-27 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 3,967,000 |
| 2023-03-24 | 585.00 | 590.00 | 565.00 | 565.00 | 565.00 | 11,015,700 |
| 2023-03-21 | 565.00 | 580.00 | 555.00 | 580.00 | 580.00 | 4,921,500 |
| 2023-03-20 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | 4,754,400 |
| 2023-03-17 | 560.00 | 585.00 | 555.00 | 580.00 | 580.00 | 7,911,800 |
| 2023-03-16 | 585.00 | 595.00 | 560.00 | 560.00 | 560.00 | 9,952,000 |
| 2023-03-15 | 605.00 | 615.00 | 590.00 | 590.00 | 590.00 | 6,135,500 |
| 2023-03-14 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | 9,750,500 |
| 2023-03-13 | 600.00 | 635.00 | 590.00 | 615.00 | 615.00 | 19,937,800 |
| 2023-03-10 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | 5,071,900 |
| 2023-03-09 | 600.00 | 615.00 | 590.00 | 610.00 | 610.00 | 4,409,700 |
| 2023-03-08 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | 7,604,400 |
| 2023-03-07 | 615.00 | 625.00 | 600.00 | 600.00 | 600.00 | 7,685,700 |
| 2023-03-06 | 645.00 | 650.00 | 610.00 | 615.00 | 615.00 | 15,055,100 |
| 2023-03-03 | 640.00 | 650.00 | 635.00 | 645.00 | 645.00 | 2,969,200 |
| 2023-03-02 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 5,160,100 |
| 2023-03-01 | 640.00 | 655.00 | 640.00 | 640.00 | 640.00 | 2,808,100 |
| 2023-02-28 | 645.00 | 655.00 | 640.00 | 640.00 | 640.00 | 4,918,400 |
| 2023-02-27 | 685.00 | 685.00 | 645.00 | 645.00 | 645.00 | 4,161,300 |
| 2023-02-24 | 650.00 | 660.00 | 640.00 | 660.00 | 660.00 | 3,661,100 |
| 2023-02-23 | 650.00 | 655.00 | 630.00 | 640.00 | 640.00 | 5,362,200 |
| 2023-02-22 | 665.00 | 670.00 | 640.00 | 645.00 | 645.00 | 8,481,600 |
| 2023-02-21 | 665.00 | 675.00 | 660.00 | 665.00 | 665.00 | 5,518,100 |
| 2023-02-20 | 665.00 | 675.00 | 665.00 | 665.00 | 665.00 | 3,786,300 |
| 2023-02-17 | 660.00 | 685.00 | 660.00 | 665.00 | 665.00 | 10,665,000 |
| 2023-02-16 | 695.00 | 695.00 | 660.00 | 660.00 | 660.00 | 23,619,400 |
| 2023-02-15 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 4,558,100 |
| 2023-02-14 | 710.00 | 715.00 | 690.00 | 695.00 | 695.00 | 6,587,900 |
| 2023-02-13 | 710.00 | 715.00 | 695.00 | 705.00 | 705.00 | 4,487,900 |
| 2023-02-10 | 720.00 | 730.00 | 690.00 | 710.00 | 710.00 | 13,018,600 |
| 2023-02-09 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 9,001,800 |
| 2023-02-08 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 3,028,500 |
| 2023-02-07 | 725.00 | 735.00 | 715.00 | 720.00 | 720.00 | 10,631,700 |
| 2023-02-06 | 710.00 | 740.00 | 705.00 | 725.00 | 725.00 | 18,697,000 |
| 2023-02-03 | 700.00 | 725.00 | 700.00 | 710.00 | 710.00 | 14,133,600 |
| 2023-02-02 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | 10,751,200 |
| 2023-02-01 | 695.00 | 710.00 | 695.00 | 695.00 | 695.00 | 6,797,800 |
| 2023-01-31 | 680.00 | 705.00 | 670.00 | 695.00 | 695.00 | 22,878,300 |
| 2023-01-30 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 14,694,200 |
| 2023-01-27 | 665.00 | 700.00 | 660.00 | 695.00 | 695.00 | 32,978,800 |
| 2023-01-26 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 15,624,100 |
| 2023-01-25 | 635.00 | 670.00 | 630.00 | 650.00 | 650.00 | 16,352,400 |
| 2023-01-24 | 640.00 | 650.00 | 625.00 | 635.00 | 635.00 | 10,017,500 |
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.