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 |
| 2025-10-17 | 378.00 | 380.00 | 358.00 | 358.00 | 358.00 | 17,776,200 |
| 2025-10-16 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | 6,453,400 |
| 2025-10-15 | 386.00 | 396.00 | 372.00 | 380.00 | 380.00 | 20,476,300 |
| 2025-10-14 | 400.00 | 404.00 | 384.00 | 386.00 | 386.00 | 15,794,100 |
| 2025-10-13 | 392.00 | 406.00 | 384.00 | 394.00 | 394.00 | 18,233,100 |
| 2025-10-10 | 398.00 | 402.00 | 390.00 | 392.00 | 392.00 | 6,829,900 |
| 2025-10-09 | 382.00 | 408.00 | 382.00 | 396.00 | 396.00 | 34,619,800 |
| 2025-10-08 | 382.00 | 386.00 | 372.00 | 384.00 | 384.00 | 20,827,400 |
| 2025-10-07 | 394.00 | 396.00 | 380.00 | 382.00 | 382.00 | 25,922,300 |
| 2025-10-06 | 402.00 | 406.00 | 392.00 | 394.00 | 394.00 | 10,815,100 |
| 2025-10-03 | 404.00 | 416.00 | 398.00 | 400.00 | 400.00 | 11,428,500 |
| 2025-10-02 | 402.00 | 410.00 | 400.00 | 404.00 | 404.00 | 12,449,400 |
| 2025-10-01 | 402.00 | 410.00 | 398.00 | 400.00 | 400.00 | 12,892,700 |
| 2025-09-30 | 406.00 | 418.00 | 400.00 | 400.00 | 400.00 | 24,449,600 |
| 2025-09-29 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | 11,236,200 |
| 2025-09-26 | 398.00 | 408.00 | 392.00 | 398.00 | 398.00 | 12,263,500 |
| 2025-09-25 | 410.00 | 412.00 | 396.00 | 398.00 | 398.00 | 17,796,800 |
| 2025-09-24 | 414.00 | 416.00 | 404.00 | 408.00 | 408.00 | 15,752,100 |
| 2025-09-23 | 416.00 | 418.00 | 408.00 | 410.00 | 410.00 | 11,536,000 |
| 2025-09-22 | 414.00 | 424.00 | 406.00 | 416.00 | 416.00 | 21,562,900 |
| 2025-09-19 | 424.00 | 428.00 | 412.00 | 412.00 | 412.00 | 23,386,300 |
| 2025-09-18 | 416.00 | 438.00 | 410.00 | 424.00 | 424.00 | 100,892,600 |
| 2025-09-17 | 368.00 | 412.00 | 366.00 | 410.00 | 410.00 | 87,652,000 |
| 2025-09-16 | 364.00 | 370.00 | 358.00 | 364.00 | 364.00 | 16,462,300 |
| 2025-09-15 | 348.00 | 364.00 | 348.00 | 360.00 | 360.00 | 22,526,700 |
| 2025-09-12 | 354.00 | 356.00 | 346.00 | 348.00 | 348.00 | 13,918,600 |
| 2025-09-11 | 350.00 | 354.00 | 344.00 | 348.00 | 348.00 | 14,058,100 |
| 2025-09-10 | 350.00 | 350.00 | 332.00 | 342.00 | 342.00 | 23,123,900 |
| 2025-09-09 | 378.00 | 386.00 | 340.00 | 350.00 | 350.00 | 89,731,700 |
| 2025-09-08 | 404.00 | 406.00 | 386.00 | 386.00 | 386.00 | 31,186,500 |
| 2025-09-05 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-09-04 | 414.00 | 414.00 | 400.00 | 404.00 | 404.00 | 28,717,000 |
| 2025-09-03 | 378.00 | 418.00 | 378.00 | 404.00 | 404.00 | 117,359,400 |
| 2025-09-02 | 376.00 | 384.00 | 376.00 | 378.00 | 378.00 | 10,229,400 |
| 2025-09-01 | 368.00 | 378.00 | 358.00 | 370.00 | 370.00 | 29,408,800 |
| 2025-08-29 | 398.00 | 398.00 | 372.00 | 382.00 | 382.00 | 68,466,900 |
| 2025-08-28 | 400.00 | 404.00 | 396.00 | 400.00 | 400.00 | 24,016,200 |
| 2025-08-27 | 408.00 | 412.00 | 398.00 | 400.00 | 400.00 | 37,141,800 |
| 2025-08-26 | 408.00 | 416.00 | 398.00 | 406.00 | 406.00 | 69,851,000 |
| 2025-08-25 | 406.00 | 406.00 | 392.00 | 406.00 | 406.00 | 41,186,400 |
| 2025-08-22 | 408.00 | 416.00 | 398.00 | 400.00 | 400.00 | 25,782,800 |
| 2025-08-21 | 402.00 | 426.00 | 402.00 | 408.00 | 408.00 | 83,818,100 |
| 2025-08-20 | 392.00 | 402.00 | 392.00 | 402.00 | 402.00 | 18,280,700 |
| 2025-08-19 | 392.00 | 406.00 | 390.00 | 392.00 | 392.00 | 27,810,800 |
| 2025-08-18 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2025-08-15 | 408.00 | 414.00 | 392.00 | 392.00 | 392.00 | 25,655,700 |
| 2025-08-14 | 414.00 | 422.00 | 406.00 | 408.00 | 408.00 | 33,225,000 |
| 2025-08-13 | 412.00 | 414.00 | 406.00 | 410.00 | 410.00 | 28,246,600 |
| 2025-08-12 | 416.00 | 424.00 | 410.00 | 410.00 | 410.00 | 50,425,600 |
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.