PP Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 72.000 | 73.000 | 71.000 | 72.000 | 72.000 | 26,724,800 |
| 2021-11-11 | 74.000 | 74.000 | 72.000 | 73.000 | 73.000 | 8,219,700 |
| 2021-11-10 | 74.000 | 74.000 | 72.000 | 74.000 | 74.000 | 28,954,100 |
| 2021-11-09 | 74.000 | 74.000 | 72.000 | 73.000 | 73.000 | 17,476,800 |
| 2021-11-08 | 74.000 | 74.000 | 72.000 | 73.000 | 73.000 | 32,637,600 |
| 2021-11-05 | 72.000 | 74.000 | 71.000 | 73.000 | 73.000 | 59,469,000 |
| 2021-11-04 | 71.000 | 73.000 | 71.000 | 72.000 | 72.000 | 30,889,800 |
| 2021-11-03 | 72.000 | 72.000 | 70.000 | 71.000 | 71.000 | 21,799,900 |
| 2021-11-02 | 72.000 | 73.000 | 71.000 | 71.000 | 71.000 | 32,693,800 |
| 2021-11-01 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 26,935,900 |
| 2021-10-29 | 71.000 | 73.000 | 71.000 | 73.000 | 73.000 | 29,152,300 |
| 2021-10-28 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 49,346,900 |
| 2021-10-27 | 74.000 | 74.000 | 70.000 | 71.000 | 71.000 | 115,951,700 |
| 2021-10-26 | 74.000 | 74.000 | 73.000 | 73.000 | 73.000 | 30,903,300 |
| 2021-10-25 | 76.000 | 76.000 | 73.000 | 73.000 | 73.000 | 47,868,300 |
| 2021-10-22 | 74.000 | 75.000 | 73.000 | 75.000 | 75.000 | 66,955,300 |
| 2021-10-21 | 76.000 | 77.000 | 74.000 | 74.000 | 74.000 | 83,290,300 |
| 2021-10-19 | 75.000 | 80.000 | 75.000 | 76.000 | 76.000 | 279,103,000 |
| 2021-10-18 | 76.000 | 77.000 | 75.000 | 75.000 | 75.000 | 60,384,700 |
| 2021-10-15 | 76.000 | 77.000 | 74.000 | 76.000 | 76.000 | 49,073,700 |
| 2021-10-14 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 111,244,800 |
← NewerPage 21 of 21 · 1,221 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-12 | 0.5600 IDR |
| 2019-04-22 | 1.5300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.