Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 374.00 | 384.00 | 364.00 | 370.00 | 370.00 | 38,710,100 |
| 2026-01-23 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | 18,253,300 |
| 2026-01-22 | 380.00 | 386.00 | 370.00 | 374.00 | 374.00 | 28,975,400 |
| 2026-01-21 | 386.00 | 386.00 | 370.00 | 374.00 | 374.00 | 32,881,600 |
| 2026-01-20 | 392.00 | 394.00 | 384.00 | 386.00 | 386.00 | 18,316,900 |
| 2026-01-19 | 396.00 | 396.00 | 382.00 | 392.00 | 392.00 | 24,178,200 |
| 2026-01-16 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2026-01-15 | 402.00 | 404.00 | 394.00 | 396.00 | 396.00 | 21,385,800 |
| 2026-01-14 | 404.00 | 406.00 | 394.00 | 402.00 | 402.00 | 26,303,200 |
| 2026-01-13 | 410.00 | 414.00 | 394.00 | 404.00 | 404.00 | 48,807,600 |
| 2026-01-12 | 424.00 | 430.00 | 386.00 | 408.00 | 408.00 | 90,269,000 |
| 2026-01-09 | 408.00 | 432.00 | 402.00 | 414.00 | 414.00 | 108,017,700 |
| 2026-01-08 | 406.00 | 418.00 | 404.00 | 404.00 | 404.00 | 36,540,700 |
| 2026-01-07 | 410.00 | 412.00 | 400.00 | 406.00 | 406.00 | 39,690,300 |
| 2026-01-06 | 404.00 | 416.00 | 402.00 | 408.00 | 408.00 | 39,594,100 |
| 2026-01-05 | 410.00 | 410.00 | 396.00 | 404.00 | 404.00 | 50,695,100 |
| 2026-01-02 | 420.00 | 422.00 | 404.00 | 414.00 | 414.00 | 54,381,200 |
| 2026-01-01 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2025-12-31 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2025-12-30 | 420.00 | 430.00 | 410.00 | 414.00 | 414.00 | 52,823,800 |
| 2025-12-29 | 396.00 | 442.00 | 386.00 | 420.00 | 420.00 | 177,964,400 |
| 2025-12-26 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-12-25 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-12-24 | 392.00 | 410.00 | 380.00 | 396.00 | 396.00 | 264,878,600 |
| 2025-12-23 | 358.00 | 360.00 | 348.00 | 360.00 | 360.00 | 63,276,500 |
| 2025-12-22 | 356.00 | 360.00 | 352.00 | 358.00 | 358.00 | 12,963,900 |
| 2025-12-19 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | 12,531,500 |
| 2025-12-18 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 9,850,100 |
| 2025-12-17 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 13,357,300 |
| 2025-12-16 | 390.00 | 394.00 | 362.00 | 362.00 | 362.00 | 63,998,700 |
| 2025-12-15 | 356.00 | 370.00 | 350.00 | 366.00 | 366.00 | 31,639,900 |
| 2025-12-12 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | 7,628,200 |
| 2025-12-11 | 364.00 | 366.00 | 356.00 | 360.00 | 360.00 | 17,299,600 |
| 2025-12-10 | 360.00 | 366.00 | 354.00 | 364.00 | 364.00 | 17,314,500 |
| 2025-12-09 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 15,405,100 |
| 2025-12-08 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | 11,828,200 |
| 2025-12-05 | 368.00 | 372.00 | 362.00 | 368.00 | 368.00 | 12,308,800 |
| 2025-12-04 | 362.00 | 368.00 | 362.00 | 364.00 | 364.00 | 6,308,100 |
| 2025-12-03 | 360.00 | 372.00 | 358.00 | 362.00 | 362.00 | 23,792,800 |
| 2025-12-02 | 362.00 | 364.00 | 358.00 | 358.00 | 358.00 | 3,534,300 |
| 2025-12-01 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 4,754,000 |
| 2025-11-28 | 360.00 | 364.00 | 358.00 | 362.00 | 362.00 | 5,188,500 |
| 2025-11-27 | 360.00 | 366.00 | 356.00 | 360.00 | 360.00 | 11,212,600 |
| 2025-11-26 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | 17,204,600 |
| 2025-11-25 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 9,277,700 |
| 2025-11-24 | 372.00 | 374.00 | 360.00 | 366.00 | 366.00 | 15,631,000 |
| 2025-11-21 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 6,988,900 |
| 2025-11-20 | 372.00 | 384.00 | 372.00 | 372.00 | 372.00 | 13,190,900 |
| 2025-11-19 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 4,459,200 |
| 2025-11-18 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 5,319,900 |
| 2025-11-17 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | 8,117,000 |
| 2025-11-14 | 382.00 | 384.00 | 376.00 | 376.00 | 376.00 | 8,487,100 |
| 2025-11-13 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | 9,065,700 |
| 2025-11-12 | 378.00 | 386.00 | 378.00 | 380.00 | 380.00 | 16,861,900 |
| 2025-11-11 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 6,800,300 |
| 2025-11-10 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | 10,227,700 |
| 2025-11-07 | 378.00 | 382.00 | 376.00 | 378.00 | 378.00 | 4,089,300 |
| 2025-11-06 | 378.00 | 386.00 | 378.00 | 378.00 | 378.00 | 6,416,300 |
| 2025-11-05 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | 3,403,000 |
| 2025-11-04 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | 7,447,800 |
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.