PT Pembangunan Perumahan Properti Tbk (IDX:PPRO)
Indonesia
· Delayed Price · Currency is IDR 21.00
0.00 (0.00%)
Apr 28, 2026, 4:14 PM WIB
IDX:PPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | - | - | 61,293,400 |
| Apr 27, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 126,342,800 |
| Apr 24, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 46,791,800 |
| Apr 23, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 47,943,500 |
| Apr 22, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 101,007,800 |
| Apr 21, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 15,695,700 |
| Apr 20, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 17,925,200 |
| Apr 17, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 48,640,600 |
| Apr 16, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 13,082,000 |
| Apr 15, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 31,034,000 |
| Apr 14, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 66,633,200 |
| Apr 13, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 41,297,600 |
| Apr 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 142,498,200 |
| Apr 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 58,543,800 |
| Apr 8, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 89,589,800 |
| Apr 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 39,311,000 |
| Apr 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 64,090,600 |
| Apr 2, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 30,415,400 |
| Apr 1, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | -6.25% | 60,564,700 |
| Mar 31, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 52,656,600 |
| Mar 30, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 33,754,300 |
| Mar 27, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 31,611,500 |
| Mar 26, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 31,896,100 |
| Mar 25, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.71% | 34,714,800 |
| Mar 17, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 48,607,000 |
| Mar 16, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -8.57% | 74,258,000 |
| Mar 13, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -7.89% | 135,332,000 |
| Mar 12, 2026 | 36.00 | 40.00 | 36.00 | 38.00 | 38.00 | -5.00% | 151,712,900 |
| Mar 11, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 177,063,900 |
| Mar 10, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 111,449,200 |
| Mar 9, 2026 | 39.00 | 39.00 | 34.00 | 34.00 | 34.00 | -8.11% | 208,317,700 |
| Mar 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 104,804,500 |
| Mar 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 139,160,000 |
| Mar 4, 2026 | 37.00 | 37.00 | 31.00 | 31.00 | 31.00 | -8.82% | 627,840,700 |
| Mar 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 429,359,400 |
| Mar 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 22,915,000 |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 6,864,800 |
| Feb 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 28,332,200 |
| Feb 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 431,844,400 |