Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 905.00 | 935.00 | 905.00 | 925.00 | 925.00 | 16,134,700 |
| 2022-08-03 | 905.00 | 920.00 | 905.00 | 905.00 | 905.00 | 3,817,700 |
| 2022-08-02 | 915.00 | 915.00 | 900.00 | 905.00 | 905.00 | 10,915,000 |
| 2022-08-01 | 910.00 | 935.00 | 905.00 | 910.00 | 910.00 | 16,591,300 |
| 2022-07-29 | 915.00 | 925.00 | 905.00 | 910.00 | 910.00 | 16,469,000 |
| 2022-07-28 | 910.00 | 920.00 | 900.00 | 910.00 | 910.00 | 15,599,800 |
| 2022-07-27 | 910.00 | 920.00 | 900.00 | 900.00 | 900.00 | 14,131,900 |
| 2022-07-26 | 935.00 | 940.00 | 910.00 | 915.00 | 915.00 | 19,983,500 |
| 2022-07-25 | 900.00 | 930.00 | 890.00 | 930.00 | 930.00 | 36,599,600 |
| 2022-07-22 | 900.00 | 910.00 | 885.00 | 895.00 | 895.00 | 19,588,600 |
| 2022-07-21 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 10,853,500 |
| 2022-07-20 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 22,648,300 |
| 2022-07-19 | 885.00 | 895.00 | 880.00 | 890.00 | 890.00 | 15,935,500 |
| 2022-07-18 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | 6,243,400 |
| 2022-07-15 | 895.00 | 900.00 | 880.00 | 890.00 | 890.00 | 8,592,700 |
| 2022-07-14 | 890.00 | 895.00 | 880.00 | 895.00 | 895.00 | 7,113,400 |
| 2022-07-13 | 895.00 | 900.00 | 880.00 | 890.00 | 890.00 | 9,194,400 |
| 2022-07-12 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | 12,589,700 |
| 2022-07-11 | 875.00 | 900.00 | 875.00 | 890.00 | 890.00 | 14,280,800 |
| 2022-07-08 | 910.00 | 915.00 | 895.00 | 900.00 | 900.00 | 10,268,500 |
| 2022-07-07 | 895.00 | 915.00 | 890.00 | 900.00 | 900.00 | 15,188,000 |
| 2022-07-06 | 910.00 | 910.00 | 890.00 | 895.00 | 895.00 | 16,863,200 |
| 2022-07-05 | 910.00 | 925.00 | 910.00 | 910.00 | 910.00 | 6,214,300 |
| 2022-07-04 | 940.00 | 945.00 | 885.00 | 905.00 | 905.00 | 20,324,700 |
| 2022-07-01 | 945.00 | 955.00 | 920.00 | 930.00 | 930.00 | 16,594,800 |
| 2022-06-30 | 960.00 | 970.00 | 940.00 | 945.00 | 945.00 | 17,325,600 |
| 2022-06-29 | 985.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | 20,141,900 |
| 2022-06-28 | 970.00 | 995.00 | 955.00 | 990.00 | 990.00 | 35,636,600 |
| 2022-06-27 | 965.00 | 970.00 | 940.00 | 960.00 | 960.00 | 22,059,000 |
| 2022-06-24 | 950.00 | 975.00 | 950.00 | 960.00 | 960.00 | 52,580,300 |
| 2022-06-23 | 910.00 | 950.00 | 895.00 | 950.00 | 950.00 | 42,080,000 |
| 2022-06-22 | 915.00 | 920.00 | 895.00 | 905.00 | 905.00 | 7,690,100 |
| 2022-06-21 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 8,686,300 |
| 2022-06-20 | 920.00 | 925.00 | 895.00 | 900.00 | 900.00 | 14,160,000 |
| 2022-06-17 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 9,697,000 |
| 2022-06-16 | 915.00 | 935.00 | 905.00 | 915.00 | 915.00 | 24,879,100 |
| 2022-06-15 | 905.00 | 920.00 | 885.00 | 905.00 | 905.00 | 18,864,300 |
| 2022-06-14 | 890.00 | 910.00 | 890.00 | 905.00 | 905.00 | 12,151,000 |
| 2022-06-13 | 910.00 | 915.00 | 890.00 | 900.00 | 900.00 | 27,589,700 |
| 2022-06-10 | 945.00 | 945.00 | 925.00 | 935.00 | 935.00 | 12,624,200 |
| 2022-06-09 | 975.00 | 990.00 | 950.00 | 950.00 | 950.00 | 38,653,300 |
| 2022-06-08 | 915.00 | 970.00 | 915.00 | 970.00 | 970.00 | 55,919,300 |
| 2022-06-07 | 925.00 | 930.00 | 910.00 | 915.00 | 915.00 | 6,553,600 |
| 2022-06-06 | 920.00 | 935.00 | 905.00 | 925.00 | 925.00 | 13,733,800 |
| 2022-06-03 | 925.00 | 940.00 | 920.00 | 920.00 | 920.00 | 19,834,900 |
| 2022-06-02 | 935.00 | 960.00 | 915.00 | 920.00 | 920.00 | 33,014,600 |
| 2022-05-31 | 940.00 | 945.00 | 925.00 | 935.00 | 935.00 | 15,837,100 |
| 2022-05-30 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | 22,317,800 |
| 2022-05-27 | 910.00 | 940.00 | 910.00 | 920.00 | 920.00 | 21,786,400 |
| 2022-05-25 | 910.00 | 925.00 | 900.00 | 905.00 | 905.00 | 13,338,200 |
| 2022-05-24 | 880.00 | 925.00 | 875.00 | 910.00 | 910.00 | 43,124,800 |
| 2022-05-23 | 880.00 | 890.00 | 870.00 | 880.00 | 880.00 | 6,641,200 |
| 2022-05-20 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 10,410,200 |
| 2022-05-19 | 870.00 | 880.00 | 865.00 | 875.00 | 875.00 | 11,404,900 |
| 2022-05-18 | 885.00 | 900.00 | 880.00 | 885.00 | 885.00 | 6,479,200 |
| 2022-05-17 | 890.00 | 900.00 | 880.00 | 885.00 | 885.00 | 9,951,400 |
| 2022-05-13 | 875.00 | 900.00 | 860.00 | 890.00 | 890.00 | 15,493,600 |
| 2022-05-12 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | 19,995,200 |
| 2022-05-11 | 900.00 | 915.00 | 895.00 | 895.00 | 895.00 | 13,964,700 |
| 2022-05-10 | 895.00 | 905.00 | 875.00 | 895.00 | 895.00 | 12,522,900 |
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.