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 |
← NewerPage 3 of 3 · 129 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.