PP Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 33,195,000 |
| 2026-05-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 61,772,200 |
| 2026-05-05 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 69,578,300 |
| 2026-05-04 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 21,590,500 |
| 2026-05-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-04-30 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 69,770,900 |
| 2026-04-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 82,950,000 |
| 2026-04-28 | 22.000 | 22.000 | 21.000 | 21.000 | 21.000 | 61,393,400 |
| 2026-04-27 | 23.000 | 23.000 | 21.000 | 21.000 | 21.000 | 126,342,800 |
| 2026-04-24 | 25.000 | 25.000 | 23.000 | 23.000 | 23.000 | 46,791,800 |
| 2026-04-23 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 47,943,500 |
← NewerPage 3 of 3 · 131 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.