Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 11,438,200 |
| 2021-11-04 | 1,220.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,225.00 | 32,931,600 |
| 2021-11-03 | 1,160.00 | 1,215.00 | 1,155.00 | 1,200.00 | 1,200.00 | 27,413,200 |
| 2021-11-02 | 1,200.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | 29,147,700 |
| 2021-11-01 | 1,205.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | 26,343,300 |
| 2021-10-29 | 1,185.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | 31,326,600 |
| 2021-10-28 | 1,210.00 | 1,240.00 | 1,155.00 | 1,175.00 | 1,175.00 | 53,530,200 |
| 2021-10-27 | 1,260.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | 37,162,700 |
| 2021-10-26 | 1,295.00 | 1,305.00 | 1,245.00 | 1,260.00 | 1,260.00 | 32,371,500 |
| 2021-10-25 | 1,295.00 | 1,320.00 | 1,280.00 | 1,295.00 | 1,295.00 | 31,797,900 |
| 2021-10-22 | 1,240.00 | 1,290.00 | 1,195.00 | 1,285.00 | 1,285.00 | 69,182,000 |
| 2021-10-21 | 1,350.00 | 1,355.00 | 1,250.00 | 1,250.00 | 1,250.00 | 70,717,500 |
| 2021-10-19 | 1,350.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 28,570,500 |
| 2021-10-18 | 1,340.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | 38,350,400 |
| 2021-10-15 | 1,310.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 34,196,100 |
| 2021-10-14 | 1,265.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | 56,970,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.