Pembangunan Perumahan PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 11,438,200 |
| 2021-11-04 | 1,220.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,225.00 | 32,931,600 |
| 2021-11-03 | 1,160.00 | 1,215.00 | 1,155.00 | 1,200.00 | 1,200.00 | 27,413,200 |
| 2021-11-02 | 1,200.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | 29,147,700 |
| 2021-11-01 | 1,205.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | 26,343,300 |
| 2021-10-29 | 1,185.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | 31,326,600 |
| 2021-10-28 | 1,210.00 | 1,240.00 | 1,155.00 | 1,175.00 | 1,175.00 | 53,530,200 |
| 2021-10-27 | 1,260.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | 37,162,700 |
| 2021-10-26 | 1,295.00 | 1,305.00 | 1,245.00 | 1,260.00 | 1,260.00 | 32,371,500 |
← NewerPage 21 of 21 · 1,209 trading days
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.