Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 270.00 | 296.00 | 254.00 | 260.00 | 260.00 | 89,860,300 |
| 2026-04-29 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 3,782,500 |
| 2026-04-28 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 5,982,800 |
| 2026-04-27 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 3,145,300 |
| 2026-04-24 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | 5,324,200 |
| 2026-04-23 | 264.00 | 268.00 | 258.00 | 260.00 | 260.00 | 6,042,100 |
| 2026-04-22 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 4,862,400 |
| 2026-04-21 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | 5,802,900 |
| 2026-04-20 | 278.00 | 278.00 | 264.00 | 264.00 | 264.00 | 5,665,300 |
| 2026-04-17 | 270.00 | 274.00 | 266.00 | 274.00 | 274.00 | 3,505,700 |
| 2026-04-16 | 272.00 | 276.00 | 266.00 | 270.00 | 270.00 | 6,604,600 |
| 2026-04-15 | 274.00 | 278.00 | 268.00 | 268.00 | 268.00 | 8,189,900 |
| 2026-04-14 | 268.00 | 278.00 | 266.00 | 272.00 | 272.00 | 11,462,000 |
| 2026-04-13 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 3,531,300 |
| 2026-04-10 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 4,877,100 |
| 2026-04-09 | 262.00 | 264.00 | 254.00 | 258.00 | 258.00 | 4,461,500 |
| 2026-04-08 | 250.00 | 262.00 | 248.00 | 262.00 | 262.00 | 12,992,900 |
| 2026-04-07 | 248.00 | 254.00 | 242.00 | 246.00 | 246.00 | 10,513,600 |
| 2026-04-06 | 262.00 | 264.00 | 246.00 | 250.00 | 250.00 | 24,379,400 |
| 2026-04-02 | 288.00 | 288.00 | 272.00 | 278.00 | 278.00 | 10,881,000 |
| 2026-04-01 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 7,325,100 |
| 2026-03-31 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | 5,354,100 |
| 2026-03-30 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | 6,738,500 |
| 2026-03-27 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 2,496,900 |
| 2026-03-26 | 306.00 | 308.00 | 298.00 | 300.00 | 300.00 | 4,580,300 |
| 2026-03-25 | 300.00 | 310.00 | 294.00 | 306.00 | 306.00 | 5,389,200 |
| 2026-03-17 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 6,378,600 |
| 2026-03-16 | 314.00 | 314.00 | 286.00 | 296.00 | 296.00 | 11,396,000 |
| 2026-03-13 | 306.00 | 308.00 | 296.00 | 300.00 | 300.00 | 8,815,600 |
| 2026-03-12 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 3,603,600 |
| 2026-03-11 | 312.00 | 318.00 | 308.00 | 310.00 | 310.00 | 3,254,700 |
| 2026-03-10 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 7,466,000 |
| 2026-03-09 | 320.00 | 320.00 | 300.00 | 308.00 | 308.00 | 13,366,600 |
| 2026-03-06 | 326.00 | 338.00 | 314.00 | 332.00 | 332.00 | 14,734,000 |
| 2026-03-05 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 5,900,100 |
| 2026-03-04 | 340.00 | 340.00 | 310.00 | 318.00 | 318.00 | 30,535,400 |
| 2026-03-03 | 346.00 | 352.00 | 332.00 | 338.00 | 338.00 | 21,541,500 |
| 2026-03-02 | 348.00 | 352.00 | 328.00 | 340.00 | 340.00 | 30,058,600 |
| 2026-02-27 | 358.00 | 358.00 | 348.00 | 352.00 | 352.00 | 11,994,500 |
| 2026-02-26 | 366.00 | 372.00 | 354.00 | 358.00 | 358.00 | 22,259,300 |
| 2026-02-25 | 378.00 | 382.00 | 364.00 | 366.00 | 366.00 | 35,767,100 |
| 2026-02-24 | 352.00 | 382.00 | 348.00 | 374.00 | 374.00 | 86,415,900 |
| 2026-02-23 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 6,291,300 |
| 2026-02-20 | 348.00 | 356.00 | 346.00 | 350.00 | 350.00 | 13,896,700 |
| 2026-02-19 | 354.00 | 354.00 | 348.00 | 348.00 | 348.00 | 9,275,000 |
| 2026-02-18 | 350.00 | 362.00 | 350.00 | 354.00 | 354.00 | 12,536,500 |
| 2026-02-13 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | 8,798,100 |
| 2026-02-12 | 354.00 | 368.00 | 348.00 | 362.00 | 362.00 | 22,128,700 |
| 2026-02-11 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 11,185,800 |
| 2026-02-10 | 342.00 | 354.00 | 340.00 | 350.00 | 350.00 | 9,813,500 |
| 2026-02-09 | 348.00 | 348.00 | 336.00 | 340.00 | 340.00 | 8,715,400 |
| 2026-02-06 | 348.00 | 356.00 | 338.00 | 346.00 | 346.00 | 14,913,200 |
| 2026-02-05 | 350.00 | 362.00 | 350.00 | 360.00 | 360.00 | 22,463,400 |
| 2026-02-04 | 350.00 | 352.00 | 344.00 | 350.00 | 350.00 | 15,496,900 |
| 2026-02-03 | 344.00 | 352.00 | 334.00 | 350.00 | 350.00 | 18,170,100 |
| 2026-02-02 | 372.00 | 376.00 | 334.00 | 338.00 | 338.00 | 39,399,400 |
| 2026-01-30 | 342.00 | 360.00 | 336.00 | 354.00 | 354.00 | 18,875,400 |
| 2026-01-29 | 344.00 | 344.00 | 296.00 | 334.00 | 334.00 | 50,484,600 |
| 2026-01-28 | 362.00 | 370.00 | 340.00 | 346.00 | 346.00 | 54,420,900 |
| 2026-01-27 | 376.00 | 378.00 | 368.00 | 372.00 | 372.00 | 16,989,200 |
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.