Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 890.00 | 895.00 | 870.00 | 880.00 | 880.00 | 8,929,100 |
| 2022-10-27 | 910.00 | 910.00 | 890.00 | 895.00 | 895.00 | 8,440,300 |
| 2022-10-26 | 885.00 | 910.00 | 885.00 | 900.00 | 900.00 | 11,162,400 |
| 2022-10-25 | 880.00 | 895.00 | 870.00 | 885.00 | 885.00 | 16,765,900 |
| 2022-10-24 | 875.00 | 885.00 | 865.00 | 865.00 | 865.00 | 9,501,000 |
| 2022-10-21 | 855.00 | 880.00 | 855.00 | 865.00 | 865.00 | 6,220,900 |
| 2022-10-20 | 850.00 | 865.00 | 845.00 | 855.00 | 855.00 | 8,154,000 |
| 2022-10-19 | 845.00 | 850.00 | 820.00 | 850.00 | 850.00 | 17,879,700 |
| 2022-10-18 | 895.00 | 895.00 | 840.00 | 845.00 | 845.00 | 35,476,900 |
| 2022-10-17 | 890.00 | 895.00 | 880.00 | 890.00 | 890.00 | 7,817,100 |
| 2022-10-14 | 900.00 | 905.00 | 880.00 | 890.00 | 890.00 | 7,738,600 |
| 2022-10-13 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 8,058,100 |
| 2022-10-12 | 895.00 | 910.00 | 885.00 | 900.00 | 900.00 | 14,734,800 |
| 2022-10-11 | 895.00 | 905.00 | 885.00 | 890.00 | 890.00 | 8,534,900 |
| 2022-10-10 | 905.00 | 910.00 | 885.00 | 890.00 | 890.00 | 20,029,300 |
| 2022-10-07 | 925.00 | 925.00 | 900.00 | 910.00 | 910.00 | 6,967,800 |
| 2022-10-06 | 905.00 | 925.00 | 905.00 | 915.00 | 915.00 | 12,594,200 |
| 2022-10-05 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 10,949,200 |
| 2022-10-04 | 895.00 | 915.00 | 895.00 | 900.00 | 900.00 | 13,602,400 |
| 2022-10-03 | 885.00 | 905.00 | 885.00 | 895.00 | 895.00 | 14,878,900 |
| 2022-09-30 | 900.00 | 900.00 | 875.00 | 885.00 | 885.00 | 29,391,300 |
| 2022-09-29 | 915.00 | 920.00 | 885.00 | 890.00 | 890.00 | 24,237,400 |
| 2022-09-28 | 925.00 | 925.00 | 905.00 | 905.00 | 905.00 | 20,841,200 |
| 2022-09-27 | 930.00 | 935.00 | 915.00 | 925.00 | 925.00 | 29,621,000 |
| 2022-09-26 | 980.00 | 980.00 | 925.00 | 925.00 | 925.00 | 99,790,900 |
| 2022-09-23 | 995.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 21,965,100 |
| 2022-09-22 | 990.00 | 995.00 | 975.00 | 990.00 | 990.00 | 21,471,600 |
| 2022-09-21 | 1,025.00 | 1,030.00 | 975.00 | 990.00 | 990.00 | 48,040,800 |
| 2022-09-20 | 1,050.00 | 1,055.00 | 1,015.00 | 1,025.00 | 1,025.00 | 16,567,500 |
| 2022-09-19 | 1,060.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 38,689,400 |
| 2022-09-16 | 1,030.00 | 1,065.00 | 1,025.00 | 1,060.00 | 1,060.00 | 49,220,200 |
| 2022-09-15 | 1,035.00 | 1,070.00 | 1,025.00 | 1,030.00 | 1,030.00 | 42,003,500 |
| 2022-09-14 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 42,686,900 |
| 2022-09-13 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | 40,706,400 |
| 2022-09-12 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 4,672,200 |
| 2022-09-09 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 12,122,400 |
| 2022-09-08 | 985.00 | 1,020.00 | 980.00 | 1,010.00 | 1,010.00 | 34,763,400 |
| 2022-09-07 | 1,030.00 | 1,030.00 | 980.00 | 980.00 | 980.00 | 27,352,500 |
| 2022-09-06 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 14,669,200 |
| 2022-09-05 | 990.00 | 1,025.00 | 985.00 | 1,010.00 | 1,010.00 | 24,890,100 |
| 2022-09-02 | 1,005.00 | 1,020.00 | 985.00 | 995.00 | 995.00 | 19,054,700 |
| 2022-09-01 | 1,010.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 29,770,700 |
| 2022-08-31 | 1,000.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 56,167,300 |
| 2022-08-30 | 960.00 | 990.00 | 955.00 | 990.00 | 990.00 | 29,309,700 |
| 2022-08-29 | 965.00 | 975.00 | 940.00 | 950.00 | 950.00 | 37,822,100 |
| 2022-08-26 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 8,953,500 |
| 2022-08-25 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 10,186,200 |
| 2022-08-24 | 990.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 28,126,900 |
| 2022-08-23 | 980.00 | 995.00 | 965.00 | 980.00 | 980.00 | 21,956,700 |
| 2022-08-22 | 1,015.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | 33,102,000 |
| 2022-08-19 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 11,659,000 |
| 2022-08-18 | 1,015.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | 29,368,700 |
| 2022-08-16 | 1,025.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 28,938,700 |
| 2022-08-15 | 985.00 | 1,030.00 | 985.00 | 1,025.00 | 1,025.00 | 65,358,100 |
| 2022-08-12 | 955.00 | 1,010.00 | 955.00 | 985.00 | 985.00 | 76,379,200 |
| 2022-08-11 | 950.00 | 965.00 | 940.00 | 955.00 | 955.00 | 13,087,000 |
| 2022-08-10 | 960.00 | 965.00 | 940.00 | 940.00 | 940.00 | 10,795,100 |
| 2022-08-09 | 960.00 | 975.00 | 950.00 | 960.00 | 960.00 | 10,555,500 |
| 2022-08-08 | 955.00 | 985.00 | 950.00 | 960.00 | 960.00 | 41,470,700 |
| 2022-08-05 | 930.00 | 975.00 | 920.00 | 955.00 | 955.00 | 53,200,700 |
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.