Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 5,542,500 |
| 2023-01-19 | 610.00 | 640.00 | 605.00 | 635.00 | 635.00 | 9,148,500 |
| 2023-01-18 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | 6,159,200 |
| 2023-01-17 | 625.00 | 640.00 | 615.00 | 620.00 | 620.00 | 17,551,700 |
| 2023-01-16 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 7,286,700 |
| 2023-01-13 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | 11,385,900 |
| 2023-01-12 | 605.00 | 635.00 | 605.00 | 620.00 | 620.00 | 17,562,500 |
| 2023-01-11 | 625.00 | 635.00 | 600.00 | 605.00 | 605.00 | 18,651,900 |
| 2023-01-10 | 665.00 | 670.00 | 620.00 | 625.00 | 625.00 | 21,135,000 |
| 2023-01-09 | 695.00 | 705.00 | 665.00 | 665.00 | 665.00 | 10,911,000 |
| 2023-01-06 | 700.00 | 705.00 | 680.00 | 695.00 | 695.00 | 8,270,300 |
| 2023-01-05 | 725.00 | 730.00 | 680.00 | 705.00 | 705.00 | 14,815,900 |
| 2023-01-04 | 730.00 | 745.00 | 720.00 | 725.00 | 725.00 | 7,278,800 |
| 2023-01-03 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 3,527,700 |
| 2023-01-02 | 720.00 | 735.00 | 715.00 | 720.00 | 720.00 | 5,129,800 |
| 2022-12-30 | 735.00 | 740.00 | 715.00 | 715.00 | 715.00 | 7,003,300 |
| 2022-12-29 | 715.00 | 735.00 | 710.00 | 735.00 | 735.00 | 6,731,600 |
| 2022-12-28 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 9,912,500 |
| 2022-12-27 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | 5,496,400 |
| 2022-12-26 | 730.00 | 735.00 | 720.00 | 720.00 | 720.00 | 6,866,500 |
| 2022-12-23 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | 4,392,600 |
| 2022-12-22 | 715.00 | 735.00 | 715.00 | 725.00 | 725.00 | 6,754,900 |
| 2022-12-21 | 705.00 | 725.00 | 700.00 | 715.00 | 715.00 | 9,722,400 |
| 2022-12-20 | 730.00 | 735.00 | 705.00 | 705.00 | 705.00 | 18,404,600 |
| 2022-12-19 | 740.00 | 745.00 | 725.00 | 730.00 | 730.00 | 8,915,100 |
| 2022-12-16 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | 10,307,600 |
| 2022-12-15 | 750.00 | 765.00 | 745.00 | 755.00 | 755.00 | 13,967,300 |
| 2022-12-14 | 785.00 | 785.00 | 730.00 | 745.00 | 745.00 | 71,132,900 |
| 2022-12-13 | 805.00 | 815.00 | 780.00 | 780.00 | 780.00 | 25,551,700 |
| 2022-12-12 | 820.00 | 830.00 | 805.00 | 805.00 | 805.00 | 9,501,400 |
| 2022-12-09 | 860.00 | 860.00 | 815.00 | 820.00 | 820.00 | 10,344,000 |
| 2022-12-08 | 810.00 | 850.00 | 785.00 | 850.00 | 850.00 | 19,109,400 |
| 2022-12-07 | 855.00 | 855.00 | 800.00 | 805.00 | 805.00 | 43,499,600 |
| 2022-12-06 | 890.00 | 890.00 | 850.00 | 855.00 | 855.00 | 24,214,000 |
| 2022-12-05 | 895.00 | 905.00 | 890.00 | 890.00 | 890.00 | 7,211,200 |
| 2022-12-02 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 7,161,600 |
| 2022-12-01 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 15,073,100 |
| 2022-11-30 | 905.00 | 910.00 | 880.00 | 890.00 | 890.00 | 23,580,300 |
| 2022-11-29 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | 7,356,400 |
| 2022-11-28 | 925.00 | 930.00 | 900.00 | 910.00 | 910.00 | 14,818,700 |
| 2022-11-25 | 935.00 | 945.00 | 920.00 | 925.00 | 925.00 | 11,946,700 |
| 2022-11-24 | 920.00 | 935.00 | 910.00 | 925.00 | 925.00 | 18,836,400 |
| 2022-11-23 | 910.00 | 925.00 | 905.00 | 920.00 | 920.00 | 5,549,200 |
| 2022-11-22 | 915.00 | 925.00 | 905.00 | 905.00 | 905.00 | 7,905,500 |
| 2022-11-21 | 950.00 | 950.00 | 910.00 | 915.00 | 915.00 | 8,342,000 |
| 2022-11-18 | 935.00 | 950.00 | 920.00 | 920.00 | 920.00 | 14,965,200 |
| 2022-11-17 | 905.00 | 950.00 | 900.00 | 935.00 | 935.00 | 35,555,900 |
| 2022-11-16 | 915.00 | 925.00 | 900.00 | 910.00 | 910.00 | 8,979,600 |
| 2022-11-15 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | 7,099,900 |
| 2022-11-14 | 915.00 | 925.00 | 910.00 | 920.00 | 920.00 | 8,569,700 |
| 2022-11-11 | 915.00 | 925.00 | 905.00 | 910.00 | 910.00 | 17,003,100 |
| 2022-11-10 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 11,674,100 |
| 2022-11-09 | 910.00 | 935.00 | 910.00 | 915.00 | 915.00 | 20,087,300 |
| 2022-11-08 | 920.00 | 930.00 | 905.00 | 910.00 | 910.00 | 23,544,000 |
| 2022-11-07 | 875.00 | 915.00 | 865.00 | 915.00 | 915.00 | 21,807,600 |
| 2022-11-04 | 885.00 | 890.00 | 865.00 | 870.00 | 870.00 | 14,967,600 |
| 2022-11-03 | 885.00 | 895.00 | 885.00 | 890.00 | 890.00 | 4,876,100 |
| 2022-11-02 | 890.00 | 905.00 | 885.00 | 895.00 | 895.00 | 9,091,900 |
| 2022-11-01 | 885.00 | 905.00 | 880.00 | 890.00 | 890.00 | 12,785,600 |
| 2022-10-31 | 880.00 | 895.00 | 875.00 | 880.00 | 880.00 | 7,164,000 |
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.