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 |
| 2026-09-18 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | 3,367,800 |
| 2026-09-17 | 195.00 | 202.00 | 195.00 | 197.00 | 197.00 | 5,271,200 |
| 2026-09-16 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | 4,787,500 |
| 2026-09-15 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | 3,417,100 |
| 2026-09-14 | 204.00 | 204.00 | 193.00 | 202.00 | 202.00 | 10,465,100 |
| 2026-09-11 | 200.00 | 200.00 | 191.00 | 199.00 | 199.00 | 13,563,200 |
| 2026-09-10 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 6,231,800 |
| 2026-09-09 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 4,664,200 |
| 2026-09-08 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 8,748,600 |
| 2026-09-07 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 6,074,700 |
| 2026-09-04 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | 11,742,900 |
| 2026-09-03 | 206.00 | 222.00 | 204.00 | 212.00 | 212.00 | 39,156,300 |
| 2026-09-02 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 4,803,600 |
| 2026-09-01 | 199.00 | 210.00 | 199.00 | 208.00 | 208.00 | 19,592,800 |
| 2026-08-31 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 5,667,600 |
| 2026-08-28 | 206.00 | 206.00 | 197.00 | 199.00 | 199.00 | 13,212,800 |
| 2026-08-27 | 206.00 | 214.00 | 200.00 | 206.00 | 206.00 | 10,430,900 |
| 2026-08-26 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 8,502,200 |
| 2026-08-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-24 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 13,115,400 |
| 2026-08-21 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 8,335,700 |
| 2026-08-20 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 10,395,100 |
| 2026-08-19 | 204.00 | 212.00 | 200.00 | 212.00 | 212.00 | 13,780,500 |
| 2026-08-18 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 6,235,300 |
| 2026-08-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-14 | 199.00 | 206.00 | 196.00 | 206.00 | 206.00 | 4,691,000 |
| 2026-08-13 | 204.00 | 204.00 | 195.00 | 198.00 | 198.00 | 10,222,900 |
| 2026-08-12 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 7,214,400 |
| 2026-08-11 | 204.00 | 216.00 | 200.00 | 204.00 | 204.00 | 32,326,700 |
| 2026-08-10 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 3,277,700 |
| 2026-08-07 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 2,332,900 |
| 2026-08-06 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 4,746,600 |
| 2026-08-05 | 202.00 | 214.00 | 199.00 | 200.00 | 200.00 | 7,517,500 |
| 2026-08-04 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 3,705,500 |
| 2026-08-03 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 2,502,200 |
| 2026-07-31 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1,534,700 |
| 2026-07-30 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 2,580,600 |
| 2026-07-29 | 202.00 | 204.00 | 197.00 | 198.00 | 198.00 | 5,015,800 |
| 2026-07-28 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 3,996,300 |
| 2026-07-27 | 202.00 | 208.00 | 199.00 | 200.00 | 200.00 | 5,695,600 |
| 2026-07-24 | 218.00 | 220.00 | 204.00 | 208.00 | 208.00 | 5,864,600 |
Page 1 of 21 · 1,213 trading daysOlder →
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.