Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 402.00 | 430.00 | 400.00 | 410.00 | 410.00 | 145,547,400 |
| 2025-05-07 | 400.00 | 414.00 | 396.00 | 396.00 | 396.00 | 36,402,400 |
| 2025-05-06 | 404.00 | 406.00 | 396.00 | 398.00 | 398.00 | 29,480,500 |
| 2025-05-05 | 392.00 | 408.00 | 388.00 | 400.00 | 400.00 | 35,139,600 |
| 2025-05-02 | 412.00 | 414.00 | 384.00 | 390.00 | 390.00 | 70,727,600 |
| 2025-04-30 | 422.00 | 424.00 | 402.00 | 408.00 | 408.00 | 104,304,900 |
| 2025-04-29 | 370.00 | 442.00 | 368.00 | 420.00 | 420.00 | 294,501,300 |
| 2025-04-28 | 362.00 | 370.00 | 350.00 | 370.00 | 370.00 | 49,860,400 |
| 2025-04-25 | 350.00 | 362.00 | 346.00 | 356.00 | 356.00 | 46,037,900 |
| 2025-04-24 | 346.00 | 366.00 | 342.00 | 346.00 | 346.00 | 87,218,600 |
| 2025-04-23 | 342.00 | 348.00 | 334.00 | 340.00 | 340.00 | 38,790,000 |
| 2025-04-22 | 322.00 | 358.00 | 322.00 | 338.00 | 338.00 | 156,248,900 |
| 2025-04-21 | 326.00 | 328.00 | 312.00 | 318.00 | 318.00 | 32,767,400 |
| 2025-04-17 | 302.00 | 346.00 | 302.00 | 324.00 | 324.00 | 99,535,300 |
| 2025-04-16 | 308.00 | 316.00 | 298.00 | 302.00 | 302.00 | 19,597,200 |
| 2025-04-15 | 304.00 | 320.00 | 304.00 | 306.00 | 306.00 | 35,955,000 |
| 2025-04-14 | 286.00 | 308.00 | 286.00 | 304.00 | 304.00 | 36,465,300 |
| 2025-04-11 | 282.00 | 292.00 | 272.00 | 286.00 | 286.00 | 20,762,800 |
| 2025-04-10 | 284.00 | 292.00 | 272.00 | 284.00 | 284.00 | 35,079,400 |
| 2025-04-09 | 270.00 | 296.00 | 252.00 | 262.00 | 262.00 | 39,218,000 |
| 2025-04-08 | 260.00 | 274.00 | 260.00 | 270.00 | 270.00 | 33,561,200 |
| 2025-03-27 | 306.00 | 342.00 | 298.00 | 304.00 | 304.00 | 238,345,600 |
| 2025-03-26 | 232.00 | 290.00 | 232.00 | 290.00 | 290.00 | 53,327,200 |
| 2025-03-25 | 228.00 | 236.00 | 220.00 | 232.00 | 232.00 | 10,712,700 |
| 2025-03-24 | 236.00 | 236.00 | 218.00 | 226.00 | 226.00 | 11,109,400 |
| 2025-03-21 | 242.00 | 244.00 | 230.00 | 236.00 | 236.00 | 11,220,400 |
| 2025-03-20 | 236.00 | 248.00 | 236.00 | 238.00 | 238.00 | 14,979,900 |
| 2025-03-19 | 232.00 | 246.00 | 230.00 | 236.00 | 236.00 | 16,601,400 |
| 2025-03-18 | 242.00 | 242.00 | 216.00 | 228.00 | 228.00 | 12,598,900 |
| 2025-03-17 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 3,594,500 |
| 2025-03-14 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 3,795,600 |
| 2025-03-13 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | 6,799,900 |
| 2025-03-12 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 4,600,700 |
| 2025-03-11 | 250.00 | 256.00 | 242.00 | 250.00 | 250.00 | 7,644,700 |
| 2025-03-10 | 266.00 | 268.00 | 250.00 | 250.00 | 250.00 | 6,722,700 |
| 2025-03-07 | 256.00 | 266.00 | 256.00 | 260.00 | 260.00 | 5,060,100 |
| 2025-03-06 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 12,391,000 |
| 2025-03-05 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 10,418,500 |
| 2025-03-04 | 246.00 | 256.00 | 240.00 | 246.00 | 246.00 | 13,471,200 |
| 2025-03-03 | 234.00 | 254.00 | 234.00 | 250.00 | 250.00 | 18,670,300 |
| 2025-02-28 | 256.00 | 256.00 | 230.00 | 230.00 | 230.00 | 22,310,800 |
| 2025-02-27 | 268.00 | 270.00 | 254.00 | 256.00 | 256.00 | 13,120,800 |
| 2025-02-26 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 8,726,100 |
| 2025-02-25 | 276.00 | 284.00 | 260.00 | 264.00 | 264.00 | 13,677,600 |
| 2025-02-24 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 9,400,700 |
| 2025-02-21 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | 9,646,700 |
| 2025-02-20 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 8,828,600 |
| 2025-02-19 | 288.00 | 290.00 | 280.00 | 280.00 | 280.00 | 7,247,300 |
| 2025-02-18 | 290.00 | 294.00 | 282.00 | 288.00 | 288.00 | 19,547,300 |
| 2025-02-17 | 270.00 | 288.00 | 268.00 | 288.00 | 288.00 | 32,500,600 |
| 2025-02-14 | 272.00 | 280.00 | 266.00 | 266.00 | 266.00 | 21,088,600 |
| 2025-02-13 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 30,910,800 |
| 2025-02-12 | 272.00 | 284.00 | 266.00 | 274.00 | 274.00 | 33,516,900 |
| 2025-02-11 | 290.00 | 292.00 | 272.00 | 272.00 | 272.00 | 19,779,500 |
| 2025-02-10 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 10,115,300 |
| 2025-02-07 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | 11,360,600 |
| 2025-02-06 | 314.00 | 320.00 | 304.00 | 306.00 | 306.00 | 10,769,800 |
| 2025-02-05 | 316.00 | 320.00 | 312.00 | 314.00 | 314.00 | 9,100,700 |
| 2025-02-04 | 320.00 | 326.00 | 316.00 | 316.00 | 316.00 | 9,260,500 |
| 2025-02-03 | 332.00 | 332.00 | 314.00 | 318.00 | 318.00 | 14,628,200 |
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.