PT Pembangunan Perumahan Properti Tbk (IDX:PPRO)
Indonesia
· Delayed Price · Currency is IDR 21.00
-1.00 (-4.55%)
At close: Oct 14, 2024
IDX:PPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 5,368,400 |
| Oct 11, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 2,602,900 |
| Oct 10, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 13,221,400 |
| Oct 9, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 9,381,700 |
| Oct 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,613,500 |
| Oct 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,481,600 |
| Oct 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,192,300 |
| Oct 3, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,747,600 |
| Oct 2, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 7,107,600 |
| Oct 1, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 8,449,000 |
| Sep 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,551,700 |
| Sep 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 6,564,600 |
| Sep 26, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 4,737,000 |
| Sep 25, 2024 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 27,411,700 |
| Sep 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10,898,800 |
| Sep 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,213,300 |
| Sep 20, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 11,338,800 |
| Sep 19, 2024 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 14,087,300 |
| Sep 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 16,261,400 |
| Sep 17, 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 24,916,900 |
| Sep 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 14,890,300 |
| Sep 12, 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 8,790,000 |
| Sep 11, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 20,779,900 |
| Sep 10, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 18,918,900 |
| Sep 9, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 23,416,400 |
| Sep 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 35,344,600 |
| Sep 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 6,823,400 |
| Sep 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 5,578,300 |
| Sep 3, 2024 | 39.00 | 39.00 | 33.00 | 33.00 | 33.00 | -8.33% | 41,998,800 |
| Sep 2, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 45,104,500 |
| Aug 30, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 14,859,300 |
| Aug 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 15,342,700 |
| Aug 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 17,878,300 |
| Aug 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 23,077,200 |
| Aug 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 19,573,200 |
| Aug 23, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 21,631,400 |
| Aug 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 24,353,600 |
| Aug 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 3,225,900 |
| Aug 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 12,538,100 |
| Aug 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 11,691,700 |
| Aug 16, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 19,377,200 |
| Aug 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 43,268,200 |
| Aug 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 47,142,200 |
| Aug 13, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 22,095,500 |
| Aug 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 13,660,000 |
| Aug 9, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 7,641,800 |
| Aug 8, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 4,591,700 |
| Aug 7, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 1,834,700 |
| Aug 6, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,111,300 |
| Aug 5, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 8,147,800 |
| Aug 2, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10,867,800 |
| Aug 1, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 20,246,200 |
| Jul 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 7,100,300 |
| Jul 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,897,600 |
| Jul 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 3,231,000 |
| Jul 26, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 3,710,200 |
| Jul 25, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 4,387,200 |
| Jul 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,327,300 |
| Jul 23, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 12,279,100 |
| Jul 22, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 9,558,900 |
| Jul 19, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 16,241,300 |
| Jul 18, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 31,992,300 |
| Jul 17, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 8,327,000 |
| Jul 16, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 6,630,300 |
| Jul 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 20,941,900 |
| Jul 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 11,125,700 |
| Jul 11, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 18,950,600 |
| Jul 10, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 28,932,800 |
| Jul 9, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 51,259,300 |
| Jul 8, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 15,792,400 |
| Jul 5, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 5,023,000 |
| Jul 4, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 21,557,500 |
| Jul 3, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 23,267,000 |
| Jul 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 17,539,500 |
| Jul 1, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 4,097,500 |
| Jun 28, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 2,324,300 |
| Jun 27, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 9,756,100 |
| Jun 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,104,900 |
| Jun 25, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 3,795,800 |
| Jun 24, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 11,309,900 |
| Jun 21, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 14,949,300 |
| Jun 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9,441,400 |
| Jun 19, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 19,443,500 |
| Jun 14, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 11,415,800 |
| Jun 13, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 3,554,200 |
| Jun 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,571,600 |
| Jun 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 14,844,200 |
| Jun 10, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 12,852,200 |
| Jun 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 6,468,500 |
| Jun 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 5,718,900 |
| Jun 5, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 17,819,000 |
| Jun 4, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 7,893,800 |
| Jun 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 8,220,900 |
| May 31, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 5,917,700 |
| May 30, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 4,619,100 |
| May 29, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 1,423,000 |
| May 28, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 9,289,800 |
| May 27, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 3,525,000 |
| May 22, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 14,222,300 |
| May 21, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 5,350,000 |