Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | 5,769,900 |
| 2025-10-31 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | 3,639,900 |
| 2025-10-30 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | 7,228,600 |
| 2025-10-29 | 386.00 | 390.00 | 380.00 | 388.00 | 388.00 | 10,779,300 |
| 2025-10-28 | 386.00 | 394.00 | 382.00 | 386.00 | 386.00 | 7,191,300 |
| 2025-10-27 | 390.00 | 392.00 | 376.00 | 386.00 | 386.00 | 25,763,300 |
| 2025-10-24 | 398.00 | 406.00 | 384.00 | 388.00 | 388.00 | 38,061,900 |
| 2025-10-23 | 402.00 | 404.00 | 390.00 | 394.00 | 394.00 | 24,003,500 |
| 2025-10-22 | 388.00 | 412.00 | 382.00 | 402.00 | 402.00 | 56,882,000 |
| 2025-10-21 | 384.00 | 398.00 | 382.00 | 386.00 | 386.00 | 19,098,700 |
| 2025-10-20 | 364.00 | 380.00 | 362.00 | 376.00 | 376.00 | 13,364,400 |
← NewerPage 5 of 5 · 251 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.