Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 935.00 | 935.00 | 890.00 | 895.00 | 895.00 | 18,101,000 |
| 2022-04-28 | 940.00 | 940.00 | 920.00 | 935.00 | 935.00 | 10,687,400 |
| 2022-04-27 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 11,590,600 |
| 2022-04-26 | 910.00 | 925.00 | 905.00 | 915.00 | 915.00 | 11,557,700 |
| 2022-04-25 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 18,508,300 |
| 2022-04-22 | 945.00 | 950.00 | 925.00 | 935.00 | 935.00 | 8,288,200 |
| 2022-04-21 | 915.00 | 955.00 | 910.00 | 945.00 | 945.00 | 30,832,300 |
| 2022-04-20 | 935.00 | 940.00 | 905.00 | 910.00 | 910.00 | 23,346,600 |
| 2022-04-19 | 930.00 | 945.00 | 925.00 | 930.00 | 930.00 | 11,200,000 |
| 2022-04-18 | 940.00 | 945.00 | 925.00 | 930.00 | 930.00 | 9,271,800 |
| 2022-04-14 | 930.00 | 945.00 | 925.00 | 930.00 | 930.00 | 8,202,300 |
| 2022-04-13 | 950.00 | 955.00 | 925.00 | 930.00 | 930.00 | 15,673,400 |
| 2022-04-12 | 930.00 | 955.00 | 925.00 | 940.00 | 940.00 | 10,101,800 |
| 2022-04-11 | 960.00 | 965.00 | 930.00 | 930.00 | 930.00 | 21,354,800 |
| 2022-04-08 | 960.00 | 975.00 | 955.00 | 960.00 | 960.00 | 12,585,900 |
| 2022-04-07 | 965.00 | 975.00 | 950.00 | 960.00 | 960.00 | 13,648,700 |
| 2022-04-06 | 980.00 | 985.00 | 965.00 | 965.00 | 965.00 | 10,608,500 |
| 2022-04-05 | 980.00 | 995.00 | 975.00 | 980.00 | 980.00 | 15,875,400 |
| 2022-04-04 | 980.00 | 985.00 | 960.00 | 980.00 | 980.00 | 12,140,300 |
| 2022-04-01 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | 22,053,700 |
| 2022-03-31 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | 9,902,500 |
| 2022-03-30 | 1,005.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 49,565,100 |
| 2022-03-29 | 990.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 25,446,900 |
| 2022-03-28 | 985.00 | 995.00 | 980.00 | 990.00 | 990.00 | 15,000,800 |
| 2022-03-25 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 14,540,400 |
| 2022-03-24 | 960.00 | 1,010.00 | 950.00 | 995.00 | 995.00 | 51,238,500 |
| 2022-03-23 | 990.00 | 995.00 | 955.00 | 960.00 | 960.00 | 55,088,900 |
| 2022-03-22 | 990.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 23,930,200 |
| 2022-03-21 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 14,283,400 |
| 2022-03-18 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 17,293,200 |
| 2022-03-17 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 32,660,500 |
| 2022-03-16 | 1,000.00 | 1,025.00 | 975.00 | 1,000.00 | 1,000.00 | 65,805,800 |
| 2022-03-15 | 1,090.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | 54,387,500 |
| 2022-03-14 | 1,095.00 | 1,120.00 | 1,070.00 | 1,090.00 | 1,090.00 | 80,186,000 |
| 2022-03-11 | 1,000.00 | 1,090.00 | 985.00 | 1,090.00 | 1,090.00 | 123,661,500 |
| 2022-03-10 | 1,025.00 | 1,035.00 | 980.00 | 1,000.00 | 1,000.00 | 41,832,900 |
| 2022-03-09 | 935.00 | 1,010.00 | 925.00 | 1,005.00 | 1,005.00 | 66,898,900 |
| 2022-03-08 | 880.00 | 940.00 | 875.00 | 910.00 | 910.00 | 30,238,500 |
| 2022-03-07 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | 28,473,800 |
| 2022-03-04 | 940.00 | 940.00 | 910.00 | 915.00 | 915.00 | 29,998,800 |
| 2022-03-02 | 950.00 | 960.00 | 930.00 | 940.00 | 940.00 | 24,341,900 |
| 2022-03-01 | 970.00 | 975.00 | 945.00 | 950.00 | 950.00 | 17,965,100 |
| 2022-02-25 | 935.00 | 965.00 | 930.00 | 955.00 | 955.00 | 34,130,800 |
| 2022-02-24 | 975.00 | 980.00 | 925.00 | 935.00 | 935.00 | 73,525,200 |
| 2022-02-23 | 1,015.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | 44,214,000 |
| 2022-02-22 | 1,020.00 | 1,025.00 | 990.00 | 1,015.00 | 1,015.00 | 23,646,700 |
| 2022-02-21 | 1,030.00 | 1,060.00 | 1,020.00 | 1,025.00 | 1,025.00 | 27,032,500 |
| 2022-02-18 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 20,757,800 |
| 2022-02-17 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 14,856,000 |
| 2022-02-16 | 1,000.00 | 1,035.00 | 995.00 | 1,020.00 | 1,020.00 | 38,269,500 |
| 2022-02-15 | 975.00 | 995.00 | 975.00 | 980.00 | 980.00 | 17,781,300 |
| 2022-02-14 | 995.00 | 995.00 | 970.00 | 975.00 | 975.00 | 23,611,700 |
| 2022-02-11 | 1,000.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 23,100,300 |
| 2022-02-10 | 1,045.00 | 1,050.00 | 995.00 | 1,005.00 | 1,005.00 | 36,783,500 |
| 2022-02-09 | 1,045.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 28,919,100 |
| 2022-02-08 | 1,030.00 | 1,045.00 | 1,010.00 | 1,040.00 | 1,040.00 | 27,716,500 |
| 2022-02-07 | 990.00 | 1,025.00 | 985.00 | 1,025.00 | 1,025.00 | 35,618,800 |
| 2022-02-04 | 990.00 | 1,020.00 | 980.00 | 985.00 | 985.00 | 28,014,700 |
| 2022-02-03 | 965.00 | 1,000.00 | 940.00 | 995.00 | 995.00 | 38,277,100 |
| 2022-02-02 | 940.00 | 970.00 | 935.00 | 960.00 | 960.00 | 22,097,100 |
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.