Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 388.00 | 418.00 | 388.00 | 414.00 | 414.00 | 88,420,300 |
| 2025-08-08 | 396.00 | 398.00 | 386.00 | 388.00 | 388.00 | 11,141,600 |
| 2025-08-07 | 404.00 | 404.00 | 394.00 | 396.00 | 396.00 | 5,744,000 |
| 2025-08-06 | 394.00 | 402.00 | 392.00 | 400.00 | 400.00 | 9,522,800 |
| 2025-08-05 | 404.00 | 406.00 | 392.00 | 394.00 | 394.00 | 16,178,900 |
| 2025-08-04 | 388.00 | 404.00 | 384.00 | 400.00 | 400.00 | 25,540,300 |
| 2025-08-01 | 386.00 | 394.00 | 382.00 | 388.00 | 388.00 | 9,105,700 |
| 2025-07-31 | 396.00 | 398.00 | 382.00 | 386.00 | 386.00 | 16,552,400 |
| 2025-07-30 | 404.00 | 408.00 | 390.00 | 396.00 | 396.00 | 34,543,100 |
| 2025-07-29 | 414.00 | 416.00 | 402.00 | 404.00 | 404.00 | 33,417,900 |
| 2025-07-28 | 416.00 | 422.00 | 410.00 | 414.00 | 414.00 | 16,646,200 |
| 2025-07-25 | 416.00 | 426.00 | 414.00 | 416.00 | 416.00 | 15,233,100 |
| 2025-07-24 | 420.00 | 430.00 | 414.00 | 416.00 | 416.00 | 20,678,000 |
| 2025-07-23 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 11,030,900 |
| 2025-07-22 | 422.00 | 428.00 | 414.00 | 414.00 | 414.00 | 18,502,300 |
| 2025-07-21 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | 30,323,100 |
| 2025-07-18 | 436.00 | 448.00 | 424.00 | 424.00 | 424.00 | 42,454,000 |
| 2025-07-17 | 432.00 | 440.00 | 426.00 | 434.00 | 434.00 | 22,399,500 |
| 2025-07-16 | 424.00 | 434.00 | 422.00 | 428.00 | 428.00 | 33,401,200 |
| 2025-07-15 | 420.00 | 420.00 | 408.00 | 420.00 | 420.00 | 27,068,300 |
| 2025-07-14 | 432.00 | 434.00 | 414.00 | 416.00 | 416.00 | 33,235,300 |
| 2025-07-11 | 436.00 | 442.00 | 430.00 | 432.00 | 432.00 | 17,996,200 |
| 2025-07-10 | 432.00 | 440.00 | 428.00 | 432.00 | 432.00 | 30,812,100 |
| 2025-07-09 | 422.00 | 438.00 | 418.00 | 428.00 | 428.00 | 57,211,900 |
| 2025-07-08 | 418.00 | 428.00 | 418.00 | 420.00 | 420.00 | 12,560,600 |
| 2025-07-07 | 418.00 | 428.00 | 414.00 | 418.00 | 418.00 | 8,672,300 |
| 2025-07-04 | 426.00 | 432.00 | 414.00 | 420.00 | 420.00 | 27,108,800 |
| 2025-07-03 | 424.00 | 442.00 | 422.00 | 426.00 | 426.00 | 40,492,900 |
| 2025-07-02 | 434.00 | 438.00 | 420.00 | 422.00 | 422.00 | 16,953,100 |
| 2025-07-01 | 440.00 | 448.00 | 432.00 | 432.00 | 432.00 | 20,619,200 |
| 2025-06-30 | 432.00 | 444.00 | 428.00 | 438.00 | 438.00 | 19,521,300 |
| 2025-06-26 | 438.00 | 450.00 | 426.00 | 426.00 | 426.00 | 36,584,700 |
| 2025-06-25 | 424.00 | 440.00 | 420.00 | 436.00 | 436.00 | 52,609,900 |
| 2025-06-24 | 406.00 | 428.00 | 404.00 | 418.00 | 418.00 | 39,267,200 |
| 2025-06-23 | 398.00 | 402.00 | 386.00 | 400.00 | 400.00 | 47,210,300 |
| 2025-06-20 | 422.00 | 426.00 | 404.00 | 418.00 | 418.00 | 36,859,700 |
| 2025-06-19 | 450.00 | 452.00 | 420.00 | 422.00 | 422.00 | 54,762,900 |
| 2025-06-18 | 450.00 | 460.00 | 442.00 | 446.00 | 446.00 | 34,097,100 |
| 2025-06-17 | 444.00 | 456.00 | 442.00 | 448.00 | 448.00 | 43,145,800 |
| 2025-06-16 | 452.00 | 456.00 | 436.00 | 442.00 | 442.00 | 52,634,100 |
| 2025-06-13 | 470.00 | 480.00 | 456.00 | 458.00 | 458.00 | 107,373,600 |
| 2025-06-12 | 470.00 | 488.00 | 458.00 | 480.00 | 480.00 | 143,442,100 |
| 2025-06-11 | 450.00 | 500.00 | 448.00 | 470.00 | 470.00 | 165,626,400 |
| 2025-06-10 | 460.00 | 470.00 | 444.00 | 446.00 | 446.00 | 30,827,600 |
| 2025-06-05 | 470.00 | 478.00 | 450.00 | 454.00 | 454.00 | 51,166,100 |
| 2025-06-04 | 428.00 | 472.00 | 428.00 | 464.00 | 464.00 | 76,122,600 |
| 2025-06-03 | 438.00 | 442.00 | 418.00 | 426.00 | 426.00 | 33,079,900 |
| 2025-06-02 | 454.00 | 464.00 | 436.00 | 438.00 | 438.00 | 27,975,600 |
| 2025-05-28 | 454.00 | 462.00 | 448.00 | 454.00 | 454.00 | 28,744,900 |
| 2025-05-27 | 452.00 | 464.00 | 444.00 | 450.00 | 450.00 | 51,618,500 |
| 2025-05-26 | 432.00 | 450.00 | 428.00 | 448.00 | 448.00 | 59,647,400 |
| 2025-05-23 | 448.00 | 450.00 | 424.00 | 426.00 | 426.00 | 60,270,200 |
| 2025-05-22 | 472.00 | 474.00 | 454.00 | 456.00 | 456.00 | 38,898,300 |
| 2025-05-21 | 480.00 | 482.00 | 466.00 | 472.00 | 472.00 | 48,415,900 |
| 2025-05-20 | 464.00 | 484.00 | 460.00 | 476.00 | 476.00 | 100,683,800 |
| 2025-05-19 | 438.00 | 464.00 | 436.00 | 458.00 | 458.00 | 76,574,000 |
| 2025-05-16 | 448.00 | 458.00 | 434.00 | 438.00 | 438.00 | 90,694,400 |
| 2025-05-15 | 420.00 | 456.00 | 420.00 | 444.00 | 444.00 | 126,868,700 |
| 2025-05-14 | 436.00 | 442.00 | 420.00 | 420.00 | 420.00 | 79,336,700 |
| 2025-05-09 | 414.00 | 428.00 | 412.00 | 428.00 | 428.00 | 89,182,000 |
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.