Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 210.00 | 228.00 | 210.00 | 218.00 | 218.00 | 8,407,100 |
| 2026-07-22 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 7,028,700 |
| 2026-07-21 | 240.00 | 240.00 | 216.00 | 220.00 | 220.00 | 16,808,600 |
| 2026-07-20 | 210.00 | 216.00 | 204.00 | 216.00 | 216.00 | 4,616,800 |
| 2026-07-17 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2,567,800 |
| 2026-07-16 | 210.00 | 212.00 | 199.00 | 208.00 | 208.00 | 7,390,300 |
| 2026-07-15 | 206.00 | 216.00 | 204.00 | 210.00 | 210.00 | 11,120,800 |
| 2026-07-14 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 6,185,500 |
| 2026-07-13 | 196.00 | 198.00 | 193.00 | 197.00 | 197.00 | 5,302,100 |
| 2026-07-10 | 191.00 | 196.00 | 190.00 | 195.00 | 195.00 | 4,253,800 |
| 2026-07-09 | 194.00 | 195.00 | 189.00 | 190.00 | 190.00 | 2,473,100 |
| 2026-07-08 | 198.00 | 202.00 | 191.00 | 192.00 | 192.00 | 7,482,100 |
| 2026-07-07 | 179.00 | 206.00 | 176.00 | 198.00 | 198.00 | 18,415,400 |
| 2026-07-06 | 180.00 | 182.00 | 176.00 | 176.00 | 176.00 | 3,857,800 |
| 2026-07-03 | 175.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1,882,600 |
| 2026-07-02 | 175.00 | 179.00 | 174.00 | 174.00 | 174.00 | 2,695,200 |
| 2026-07-01 | 174.00 | 176.00 | 171.00 | 173.00 | 173.00 | 1,512,000 |
| 2026-06-30 | 179.00 | 179.00 | 171.00 | 174.00 | 174.00 | 2,148,500 |
| 2026-06-29 | 183.00 | 183.00 | 176.00 | 178.00 | 178.00 | 4,496,900 |
| 2026-06-26 | 186.00 | 189.00 | 178.00 | 181.00 | 181.00 | 4,461,300 |
| 2026-06-25 | 183.00 | 190.00 | 183.00 | 189.00 | 189.00 | 5,265,000 |
| 2026-06-24 | 190.00 | 191.00 | 184.00 | 184.00 | 184.00 | 2,284,700 |
| 2026-06-23 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 2,004,600 |
| 2026-06-22 | 191.00 | 194.00 | 187.00 | 188.00 | 188.00 | 1,688,300 |
| 2026-06-19 | 191.00 | 193.00 | 187.00 | 187.00 | 187.00 | 2,915,000 |
| 2026-06-18 | 196.00 | 199.00 | 188.00 | 189.00 | 189.00 | 5,868,200 |
| 2026-06-17 | 204.00 | 206.00 | 196.00 | 197.00 | 197.00 | 7,386,900 |
| 2026-06-16 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-06-15 | 204.00 | 212.00 | 200.00 | 202.00 | 202.00 | 6,088,200 |
| 2026-06-12 | 200.00 | 206.00 | 198.00 | 202.00 | 202.00 | 5,378,500 |
| 2026-06-11 | 204.00 | 206.00 | 196.00 | 199.00 | 199.00 | 4,283,400 |
| 2026-06-10 | 186.00 | 200.00 | 180.00 | 199.00 | 199.00 | 9,964,500 |
| 2026-06-09 | 179.00 | 180.00 | 168.00 | 179.00 | 179.00 | 3,758,300 |
| 2026-06-08 | 181.00 | 181.00 | 168.00 | 171.00 | 171.00 | 7,340,200 |
| 2026-06-05 | 186.00 | 191.00 | 180.00 | 181.00 | 181.00 | 7,232,500 |
| 2026-06-04 | 191.00 | 191.00 | 183.00 | 186.00 | 186.00 | 6,974,600 |
| 2026-06-03 | 202.00 | 206.00 | 189.00 | 191.00 | 191.00 | 12,224,000 |
| 2026-06-02 | 200.00 | 208.00 | 197.00 | 202.00 | 202.00 | 5,119,400 |
| 2026-06-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-29 | 210.00 | 210.00 | 197.00 | 202.00 | 202.00 | 8,652,500 |
| 2026-05-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-05-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-05-26 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 2,746,000 |
| 2026-05-25 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 4,880,700 |
| 2026-05-22 | 210.00 | 214.00 | 204.00 | 214.00 | 214.00 | 4,091,400 |
| 2026-05-21 | 226.00 | 226.00 | 210.00 | 210.00 | 210.00 | 8,978,800 |
| 2026-05-20 | 220.00 | 226.00 | 212.00 | 220.00 | 220.00 | 7,625,500 |
| 2026-05-19 | 232.00 | 232.00 | 218.00 | 220.00 | 220.00 | 6,993,000 |
| 2026-05-18 | 244.00 | 244.00 | 226.00 | 228.00 | 228.00 | 10,535,600 |
| 2026-05-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-13 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 4,460,800 |
| 2026-05-12 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 7,542,000 |
| 2026-05-11 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 4,641,600 |
| 2026-05-08 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 3,839,400 |
| 2026-05-07 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 4,410,400 |
| 2026-05-06 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 7,958,700 |
| 2026-05-05 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 4,618,500 |
| 2026-05-04 | 264.00 | 266.00 | 248.00 | 254.00 | 254.00 | 12,868,000 |
| 2026-05-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
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.