Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-14 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-13 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-12 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-09 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-08 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-06 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-05 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-02 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 4,974,000 |
| 2026-10-01 | 170.00 | 170.00 | 161.00 | 165.00 | 165.00 | 7,790,500 |
| 2026-09-30 | 175.00 | 178.00 | 169.00 | 169.00 | 169.00 | 11,277,600 |
| 2026-09-29 | 179.00 | 180.00 | 170.00 | 175.00 | 175.00 | 7,678,300 |
| 2026-09-28 | 189.00 | 189.00 | 179.00 | 179.00 | 179.00 | 8,325,800 |
| 2026-09-25 | 195.00 | 196.00 | 189.00 | 189.00 | 189.00 | 5,030,200 |
| 2026-09-24 | 195.00 | 199.00 | 192.00 | 193.00 | 193.00 | 3,958,700 |
| 2026-09-23 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1,749,500 |
| 2026-09-22 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 2,985,900 |
| 2026-09-21 | 198.00 | 202.00 | 196.00 | 198.00 | 198.00 | 4,071,800 |
Page 1 of 1 · 19 trading days
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.