Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 450.00 | 464.00 | 446.00 | 454.00 | 454.00 | 42,186,800 |
| 2024-10-28 | 440.00 | 448.00 | 434.00 | 444.00 | 444.00 | 23,169,500 |
| 2024-10-25 | 444.00 | 448.00 | 436.00 | 438.00 | 438.00 | 16,347,900 |
| 2024-10-24 | 450.00 | 456.00 | 442.00 | 444.00 | 444.00 | 35,517,700 |
| 2024-10-23 | 452.00 | 460.00 | 450.00 | 450.00 | 450.00 | 26,589,700 |
| 2024-10-22 | 466.00 | 466.00 | 450.00 | 452.00 | 452.00 | 52,332,800 |
| 2024-10-21 | 476.00 | 490.00 | 462.00 | 464.00 | 464.00 | 73,923,200 |
| 2024-10-18 | 472.00 | 478.00 | 468.00 | 474.00 | 474.00 | 37,650,700 |
| 2024-10-17 | 470.00 | 472.00 | 466.00 | 470.00 | 470.00 | 32,472,400 |
| 2024-10-16 | 462.00 | 476.00 | 462.00 | 468.00 | 468.00 | 65,026,100 |
| 2024-10-15 | 464.00 | 474.00 | 456.00 | 462.00 | 462.00 | 42,939,200 |
| 2024-10-14 | 462.00 | 468.00 | 456.00 | 462.00 | 462.00 | 21,729,400 |
| 2024-10-11 | 464.00 | 472.00 | 460.00 | 462.00 | 462.00 | 22,544,300 |
| 2024-10-10 | 472.00 | 482.00 | 460.00 | 464.00 | 464.00 | 76,316,000 |
| 2024-10-09 | 452.00 | 476.00 | 452.00 | 472.00 | 472.00 | 110,991,000 |
| 2024-10-08 | 446.00 | 456.00 | 442.00 | 452.00 | 452.00 | 44,461,900 |
| 2024-10-07 | 448.00 | 456.00 | 442.00 | 446.00 | 446.00 | 22,905,800 |
| 2024-10-04 | 458.00 | 460.00 | 446.00 | 450.00 | 450.00 | 21,631,500 |
| 2024-10-03 | 452.00 | 458.00 | 450.00 | 456.00 | 456.00 | 23,806,500 |
| 2024-10-02 | 456.00 | 470.00 | 446.00 | 448.00 | 448.00 | 73,374,400 |
| 2024-10-01 | 438.00 | 460.00 | 436.00 | 456.00 | 456.00 | 68,889,200 |
| 2024-09-30 | 446.00 | 446.00 | 432.00 | 438.00 | 438.00 | 25,362,300 |
| 2024-09-27 | 446.00 | 450.00 | 442.00 | 446.00 | 446.00 | 18,705,900 |
| 2024-09-26 | 452.00 | 460.00 | 444.00 | 446.00 | 446.00 | 27,490,200 |
| 2024-09-25 | 448.00 | 458.00 | 442.00 | 446.00 | 446.00 | 47,364,700 |
| 2024-09-24 | 434.00 | 454.00 | 430.00 | 448.00 | 448.00 | 75,554,500 |
| 2024-09-23 | 444.00 | 448.00 | 432.00 | 434.00 | 434.00 | 32,165,900 |
| 2024-09-20 | 456.00 | 462.00 | 442.00 | 442.00 | 442.00 | 50,265,200 |
| 2024-09-19 | 456.00 | 466.00 | 454.00 | 456.00 | 456.00 | 41,779,000 |
| 2024-09-18 | 454.00 | 460.00 | 448.00 | 454.00 | 454.00 | 37,490,300 |
| 2024-09-17 | 450.00 | 462.00 | 448.00 | 454.00 | 454.00 | 36,787,600 |
| 2024-09-13 | 450.00 | 464.00 | 446.00 | 448.00 | 448.00 | 75,187,400 |
| 2024-09-12 | 446.00 | 452.00 | 436.00 | 448.00 | 448.00 | 67,839,500 |
| 2024-09-11 | 480.00 | 486.00 | 444.00 | 448.00 | 448.00 | 183,479,400 |
| 2024-09-10 | 466.00 | 496.00 | 466.00 | 480.00 | 480.00 | 180,084,500 |
| 2024-09-09 | 464.00 | 472.00 | 460.00 | 464.00 | 464.00 | 33,509,500 |
| 2024-09-06 | 476.00 | 482.00 | 462.00 | 464.00 | 464.00 | 56,080,500 |
| 2024-09-05 | 466.00 | 478.00 | 460.00 | 476.00 | 476.00 | 70,088,800 |
| 2024-09-04 | 476.00 | 482.00 | 460.00 | 466.00 | 466.00 | 106,267,300 |
| 2024-09-03 | 486.00 | 494.00 | 472.00 | 476.00 | 476.00 | 148,028,000 |
| 2024-09-02 | 454.00 | 525.00 | 454.00 | 482.00 | 482.00 | 547,063,400 |
| 2024-08-30 | 450.00 | 456.00 | 444.00 | 454.00 | 454.00 | 58,724,000 |
| 2024-08-29 | 434.00 | 458.00 | 434.00 | 446.00 | 446.00 | 83,213,900 |
| 2024-08-28 | 448.00 | 448.00 | 434.00 | 434.00 | 434.00 | 36,959,600 |
| 2024-08-27 | 456.00 | 460.00 | 442.00 | 442.00 | 442.00 | 48,517,600 |
| 2024-08-26 | 444.00 | 460.00 | 442.00 | 456.00 | 456.00 | 87,230,400 |
| 2024-08-23 | 424.00 | 448.00 | 422.00 | 442.00 | 442.00 | 91,068,900 |
| 2024-08-22 | 434.00 | 436.00 | 424.00 | 424.00 | 424.00 | 44,366,700 |
| 2024-08-21 | 432.00 | 446.00 | 432.00 | 434.00 | 434.00 | 53,878,500 |
| 2024-08-20 | 446.00 | 450.00 | 428.00 | 432.00 | 432.00 | 76,864,700 |
| 2024-08-19 | 446.00 | 462.00 | 440.00 | 444.00 | 444.00 | 100,483,400 |
| 2024-08-16 | 448.00 | 464.00 | 440.00 | 444.00 | 444.00 | 90,026,000 |
| 2024-08-15 | 470.00 | 486.00 | 446.00 | 448.00 | 448.00 | 297,977,100 |
| 2024-08-14 | 474.00 | 486.00 | 448.00 | 466.00 | 466.00 | 571,174,500 |
| 2024-08-13 | 388.00 | 482.00 | 388.00 | 476.00 | 476.00 | 569,469,500 |
| 2024-08-12 | 388.00 | 396.00 | 384.00 | 388.00 | 388.00 | 46,856,900 |
| 2024-08-09 | 368.00 | 394.00 | 368.00 | 384.00 | 384.00 | 64,328,500 |
| 2024-08-08 | 368.00 | 374.00 | 366.00 | 368.00 | 368.00 | 15,613,400 |
| 2024-08-07 | 372.00 | 380.00 | 368.00 | 370.00 | 370.00 | 32,191,300 |
| 2024-08-06 | 366.00 | 376.00 | 362.00 | 370.00 | 370.00 | 32,473,900 |
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.