Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 920.00 | 945.00 | 920.00 | 930.00 | 930.00 | 11,834,900 |
| 2022-01-28 | 915.00 | 925.00 | 910.00 | 925.00 | 925.00 | 7,525,200 |
| 2022-01-27 | 915.00 | 930.00 | 910.00 | 910.00 | 910.00 | 8,562,000 |
| 2022-01-26 | 910.00 | 940.00 | 910.00 | 925.00 | 925.00 | 13,082,100 |
| 2022-01-25 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | 10,825,900 |
| 2022-01-24 | 930.00 | 945.00 | 915.00 | 935.00 | 935.00 | 14,746,700 |
| 2022-01-21 | 910.00 | 940.00 | 900.00 | 930.00 | 930.00 | 19,862,300 |
| 2022-01-20 | 890.00 | 925.00 | 890.00 | 910.00 | 910.00 | 19,166,900 |
| 2022-01-19 | 895.00 | 920.00 | 880.00 | 890.00 | 890.00 | 21,874,700 |
| 2022-01-18 | 930.00 | 940.00 | 870.00 | 905.00 | 905.00 | 71,219,300 |
| 2022-01-17 | 1,000.00 | 1,005.00 | 930.00 | 930.00 | 930.00 | 37,278,400 |
| 2022-01-14 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 9,286,200 |
| 2022-01-13 | 995.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 25,481,600 |
| 2022-01-12 | 1,000.00 | 1,010.00 | 970.00 | 995.00 | 995.00 | 24,826,800 |
| 2022-01-11 | 1,050.00 | 1,050.00 | 980.00 | 995.00 | 995.00 | 51,762,500 |
| 2022-01-10 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 14,159,100 |
| 2022-01-07 | 1,025.00 | 1,075.00 | 1,015.00 | 1,065.00 | 1,065.00 | 37,045,300 |
| 2022-01-06 | 1,010.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | 18,226,200 |
| 2022-01-05 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,327,100 |
| 2022-01-04 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 12,177,700 |
| 2022-01-03 | 995.00 | 1,025.00 | 995.00 | 1,020.00 | 1,020.00 | 15,417,600 |
| 2021-12-30 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 10,568,700 |
| 2021-12-29 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 11,261,700 |
| 2021-12-28 | 1,050.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | 34,789,100 |
| 2021-12-27 | 990.00 | 1,035.00 | 985.00 | 1,035.00 | 1,035.00 | 34,414,200 |
| 2021-12-24 | 975.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 15,245,800 |
| 2021-12-23 | 985.00 | 990.00 | 970.00 | 975.00 | 975.00 | 14,026,000 |
| 2021-12-22 | 1,010.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 27,132,800 |
| 2021-12-21 | 985.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 41,691,100 |
| 2021-12-20 | 1,005.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | 32,311,500 |
| 2021-12-17 | 1,045.00 | 1,055.00 | 1,010.00 | 1,010.00 | 1,010.00 | 34,498,400 |
| 2021-12-16 | 1,080.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,055.00 | 26,536,300 |
| 2021-12-15 | 1,075.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | 16,974,200 |
| 2021-12-14 | 1,090.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | 20,416,600 |
| 2021-12-13 | 1,110.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 10,738,400 |
| 2021-12-10 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 20,628,900 |
| 2021-12-09 | 1,125.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 11,320,500 |
| 2021-12-08 | 1,150.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,125.00 | 36,086,000 |
| 2021-12-07 | 1,105.00 | 1,155.00 | 1,105.00 | 1,140.00 | 1,140.00 | 44,063,400 |
| 2021-12-06 | 1,080.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 18,128,400 |
| 2021-12-03 | 1,105.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 23,757,700 |
| 2021-12-02 | 1,085.00 | 1,115.00 | 1,060.00 | 1,100.00 | 1,100.00 | 39,590,200 |
| 2021-12-01 | 1,125.00 | 1,145.00 | 1,085.00 | 1,090.00 | 1,090.00 | 60,622,000 |
| 2021-11-30 | 1,215.00 | 1,225.00 | 1,130.00 | 1,130.00 | 1,130.00 | 64,292,700 |
| 2021-11-29 | 1,215.00 | 1,235.00 | 1,175.00 | 1,205.00 | 1,205.00 | 56,051,000 |
| 2021-11-26 | 1,295.00 | 1,295.00 | 1,230.00 | 1,235.00 | 1,235.00 | 35,001,900 |
| 2021-11-25 | 1,285.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 25,223,800 |
| 2021-11-24 | 1,290.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 26,174,300 |
| 2021-11-23 | 1,300.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 18,181,300 |
| 2021-11-22 | 1,250.00 | 1,315.00 | 1,250.00 | 1,290.00 | 1,290.00 | 54,636,400 |
| 2021-11-19 | 1,250.00 | 1,265.00 | 1,230.00 | 1,250.00 | 1,250.00 | 15,349,500 |
| 2021-11-18 | 1,250.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,250.00 | 16,302,900 |
| 2021-11-17 | 1,230.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | 24,103,200 |
| 2021-11-16 | 1,235.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | 16,261,500 |
| 2021-11-15 | 1,255.00 | 1,260.00 | 1,215.00 | 1,225.00 | 1,225.00 | 16,111,300 |
| 2021-11-12 | 1,260.00 | 1,280.00 | 1,220.00 | 1,245.00 | 1,245.00 | 31,741,500 |
| 2021-11-11 | 1,270.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | 13,774,400 |
| 2021-11-10 | 1,235.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 34,437,300 |
| 2021-11-09 | 1,225.00 | 1,250.00 | 1,215.00 | 1,235.00 | 1,235.00 | 20,352,700 |
| 2021-11-08 | 1,220.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | 14,317,400 |
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.