Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | 8,194,900 |
| 2025-01-30 | 340.00 | 344.00 | 332.00 | 334.00 | 334.00 | 8,254,000 |
| 2025-01-24 | 346.00 | 350.00 | 338.00 | 340.00 | 340.00 | 8,231,200 |
| 2025-01-23 | 340.00 | 354.00 | 340.00 | 346.00 | 346.00 | 13,788,200 |
| 2025-01-22 | 346.00 | 356.00 | 340.00 | 340.00 | 340.00 | 13,555,500 |
| 2025-01-21 | 346.00 | 348.00 | 340.00 | 342.00 | 342.00 | 5,583,600 |
| 2025-01-20 | 352.00 | 352.00 | 342.00 | 344.00 | 344.00 | 7,374,000 |
| 2025-01-17 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | 8,076,200 |
| 2025-01-16 | 346.00 | 360.00 | 346.00 | 348.00 | 348.00 | 20,791,500 |
| 2025-01-15 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 12,414,600 |
| 2025-01-14 | 330.00 | 372.00 | 328.00 | 350.00 | 350.00 | 62,684,400 |
| 2025-01-13 | 342.00 | 342.00 | 326.00 | 330.00 | 330.00 | 7,283,300 |
| 2025-01-10 | 326.00 | 344.00 | 322.00 | 338.00 | 338.00 | 7,599,700 |
| 2025-01-09 | 334.00 | 336.00 | 322.00 | 326.00 | 326.00 | 7,354,100 |
| 2025-01-08 | 340.00 | 342.00 | 328.00 | 330.00 | 330.00 | 8,448,700 |
| 2025-01-07 | 356.00 | 356.00 | 336.00 | 338.00 | 338.00 | 14,275,600 |
| 2025-01-06 | 360.00 | 366.00 | 352.00 | 354.00 | 354.00 | 6,247,400 |
| 2025-01-03 | 362.00 | 370.00 | 352.00 | 360.00 | 360.00 | 13,267,600 |
| 2025-01-02 | 336.00 | 364.00 | 334.00 | 362.00 | 362.00 | 21,419,300 |
| 2024-12-30 | 340.00 | 342.00 | 330.00 | 336.00 | 336.00 | 6,286,400 |
| 2024-12-27 | 334.00 | 342.00 | 334.00 | 336.00 | 336.00 | 3,693,800 |
| 2024-12-24 | 338.00 | 342.00 | 334.00 | 334.00 | 334.00 | 6,213,700 |
| 2024-12-23 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | 7,141,700 |
| 2024-12-20 | 344.00 | 350.00 | 334.00 | 340.00 | 340.00 | 8,367,000 |
| 2024-12-19 | 362.00 | 362.00 | 342.00 | 344.00 | 344.00 | 14,979,400 |
| 2024-12-18 | 372.00 | 378.00 | 362.00 | 366.00 | 366.00 | 5,722,400 |
| 2024-12-17 | 370.00 | 374.00 | 366.00 | 368.00 | 368.00 | 6,806,700 |
| 2024-12-16 | 384.00 | 386.00 | 370.00 | 370.00 | 370.00 | 12,798,900 |
| 2024-12-13 | 394.00 | 396.00 | 380.00 | 382.00 | 382.00 | 9,893,000 |
| 2024-12-12 | 402.00 | 404.00 | 394.00 | 394.00 | 394.00 | 3,882,700 |
| 2024-12-11 | 400.00 | 408.00 | 396.00 | 402.00 | 402.00 | 10,298,100 |
| 2024-12-10 | 400.00 | 404.00 | 396.00 | 398.00 | 398.00 | 10,843,500 |
| 2024-12-09 | 382.00 | 396.00 | 382.00 | 396.00 | 396.00 | 17,402,500 |
| 2024-12-06 | 384.00 | 386.00 | 378.00 | 380.00 | 380.00 | 6,287,900 |
| 2024-12-05 | 390.00 | 392.00 | 380.00 | 384.00 | 384.00 | 12,103,000 |
| 2024-12-04 | 380.00 | 390.00 | 380.00 | 388.00 | 388.00 | 12,866,000 |
| 2024-12-03 | 380.00 | 388.00 | 378.00 | 380.00 | 380.00 | 8,712,400 |
| 2024-12-02 | 388.00 | 396.00 | 374.00 | 378.00 | 378.00 | 13,867,500 |
| 2024-11-29 | 396.00 | 402.00 | 382.00 | 390.00 | 390.00 | 10,132,300 |
| 2024-11-28 | 400.00 | 404.00 | 390.00 | 392.00 | 392.00 | 8,348,300 |
| 2024-11-26 | 404.00 | 406.00 | 394.00 | 398.00 | 398.00 | 8,297,400 |
| 2024-11-25 | 396.00 | 406.00 | 396.00 | 404.00 | 404.00 | 9,241,300 |
| 2024-11-22 | 402.00 | 406.00 | 396.00 | 396.00 | 396.00 | 5,220,800 |
| 2024-11-21 | 400.00 | 406.00 | 394.00 | 402.00 | 402.00 | 10,283,700 |
| 2024-11-20 | 396.00 | 418.00 | 392.00 | 396.00 | 396.00 | 34,240,400 |
| 2024-11-19 | 380.00 | 396.00 | 374.00 | 392.00 | 392.00 | 11,712,400 |
| 2024-11-18 | 388.00 | 394.00 | 376.00 | 378.00 | 378.00 | 14,270,400 |
| 2024-11-15 | 396.00 | 398.00 | 386.00 | 388.00 | 388.00 | 7,528,300 |
| 2024-11-14 | 408.00 | 408.00 | 394.00 | 394.00 | 394.00 | 10,473,300 |
| 2024-11-13 | 408.00 | 414.00 | 402.00 | 402.00 | 402.00 | 9,915,800 |
| 2024-11-12 | 396.00 | 408.00 | 394.00 | 404.00 | 404.00 | 13,180,700 |
| 2024-11-11 | 404.00 | 408.00 | 388.00 | 396.00 | 396.00 | 18,794,400 |
| 2024-11-08 | 408.00 | 418.00 | 398.00 | 402.00 | 402.00 | 14,480,600 |
| 2024-11-07 | 422.00 | 422.00 | 400.00 | 408.00 | 408.00 | 27,186,300 |
| 2024-11-06 | 430.00 | 440.00 | 416.00 | 416.00 | 416.00 | 32,717,100 |
| 2024-11-05 | 432.00 | 436.00 | 422.00 | 430.00 | 430.00 | 19,721,700 |
| 2024-11-04 | 446.00 | 450.00 | 430.00 | 432.00 | 432.00 | 32,972,400 |
| 2024-11-01 | 446.00 | 462.00 | 440.00 | 446.00 | 446.00 | 34,816,500 |
| 2024-10-31 | 448.00 | 450.00 | 444.00 | 446.00 | 446.00 | 9,103,000 |
| 2024-10-30 | 454.00 | 460.00 | 444.00 | 444.00 | 444.00 | 16,987,000 |
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.