Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 18.00 19.00 17.00 18.00 161,836,600 0
08-Oct-2026 20.00 22.00 18.00 19.00 412,065,600 0
07-Oct-2026 20.00 21.00 19.00 20.00 69,413,900 0
06-Oct-2026 19.00 21.00 18.00 20.00 173,019,600 0
05-Oct-2026 20.00 20.00 18.00 19.00 162,297,200 0
02-Oct-2026 19.00 20.00 18.00 19.00 128,084,700 0
01-Oct-2026 22.00 23.00 19.00 20.00 277,832,900 0
30-Sep-2026 21.00 24.00 19.00 21.00 673,001,800 0
29-Sep-2026 23.00 26.00 19.00 22.00 810,749,900 0
28-Sep-2026 17.00 20.00 16.00 20.00 435,054,800 0
25-Sep-2026 17.00 17.00 15.00 15.00 151,718,600 0
24-Sep-2026 16.00 16.00 16.00 16.00 99,103,000 0
23-Sep-2026 16.00 16.00 16.00 16.00 99,086,300 0
22-Sep-2026 15.00 15.00 15.00 15.00 15,410,100 0
21-Sep-2026 16.00 16.00 15.00 16.00 18,247,000 0
18-Sep-2026 16.00 16.00 15.00 16.00 8,312,300 0
17-Sep-2026 15.00 15.00 15.00 15.00 12,539,100 0
16-Sep-2026 15.00 15.00 15.00 15.00 18,727,000 0
15-Sep-2026 15.00 16.00 15.00 15.00 17,024,200 0
14-Sep-2026 16.00 16.00 15.00 15.00 11,425,600 0
11-Sep-2026 16.00 16.00 15.00 16.00 12,891,400 0
10-Sep-2026 15.00 16.00 15.00 15.00 23,219,300 0
09-Sep-2026 16.00 16.00 16.00 16.00 55,327,400 0
08-Sep-2026 15.00 16.00 15.00 16.00 48,296,100 0
07-Sep-2026 15.00 16.00 15.00 15.00 11,064,100 0
04-Sep-2026 16.00 16.00 16.00 16.00 6,839,100 0
03-Sep-2026 15.00 16.00 15.00 16.00 18,523,100 0
02-Sep-2026 16.00 16.00 15.00 15.00 8,786,600 0
01-Sep-2026 16.00 16.00 15.00 16.00 10,040,800 0
31-Aug-2026 16.00 16.00 15.00 16.00 11,785,900 0
28-Aug-2026 16.00 16.00 15.00 16.00 9,639,500 0
27-Aug-2026 15.00 15.00 15.00 15.00 42,472,400 0
26-Aug-2026 16.00 16.00 16.00 16.00 24,019,800 0
24-Aug-2026 17.00 17.00 16.00 17.00 11,011,500 0
21-Aug-2026 16.00 17.00 16.00 17.00 29,710,300 0
20-Aug-2026 16.00 17.00 16.00 17.00 35,449,400 0
19-Aug-2026 17.00 17.00 17.00 17.00 34,142,900 0
18-Aug-2026 17.00 18.00 17.00 18.00 19,866,900 0
14-Aug-2026 17.00 17.00 16.00 17.00 19,973,300 0
13-Aug-2026 16.00 17.00 16.00 17.00 52,028,800 0
12-Aug-2026 16.00 17.00 16.00 17.00 7,551,800 0
11-Aug-2026 17.00 17.00 17.00 17.00 39,211,600 0
10-Aug-2026 17.00 18.00 17.00 18.00 26,067,500 0
07-Aug-2026 17.00 17.00 17.00 17.00 42,104,300 0
06-Aug-2026 17.00 17.00 16.00 17.00 21,680,700 0
05-Aug-2026 16.00 17.00 16.00 17.00 9,617,800 0
04-Aug-2026 17.00 17.00 16.00 17.00 14,889,600 0
03-Aug-2026 16.00 17.00 16.00 17.00 16,657,100 0
31-Jul-2026 16.00 16.00 16.00 16.00 9,408,400 0
30-Jul-2026 15.00 16.00 15.00 16.00 7,840,700 0
29-Jul-2026 16.00 16.00 15.00 15.00 15,891,900 0
28-Jul-2026 16.00 16.00 15.00 16.00 7,810,500 0
27-Jul-2026 17.00 17.00 16.00 16.00 12,986,800 0
24-Jul-2026 17.00 17.00 16.00 17.00 6,280,000 0
23-Jul-2026 18.00 18.00 17.00 17.00 11,520,300 0
22-Jul-2026 18.00 18.00 17.00 17.00 13,228,100 0
21-Jul-2026 18.00 18.00 18.00 18.00 11,492,700 0
20-Jul-2026 17.00 18.00 17.00 18.00 22,968,800 0
17-Jul-2026 17.00 17.00 17.00 17.00 5,027,800 0
16-Jul-2026 17.00 17.00 17.00 17.00 6,311,300 0
15-Jul-2026 17.00 17.00 17.00 17.00 10,495,400 0
14-Jul-2026 17.00 17.00 17.00 17.00 14,672,000 0
13-Jul-2026 18.00 18.00 17.00 17.00 7,369,000 0
10-Jul-2026 18.00 18.00 18.00 18.00 6,461,300 0
09-Jul-2026 18.00 18.00 17.00 17.00 6,815,100 0
08-Jul-2026 18.00 18.00 18.00 18.00 15,886,600 0
07-Jul-2026 18.00 19.00 18.00 19.00 10,625,300 0
06-Jul-2026 17.00 18.00 17.00 18.00 10,506,900 0
03-Jul-2026 16.00 17.00 16.00 17.00 12,196,400 0
02-Jul-2026 16.00 17.00 16.00 16.00 3,376,100 0
01-Jul-2026 16.00 16.00 15.00 16.00 4,479,100 0
30-Jun-2026 16.00 16.00 16.00 16.00 3,919,700 0
29-Jun-2026 15.00 16.00 15.00 16.00 12,199,400 0
26-Jun-2026 16.00 16.00 16.00 16.00 13,310,000 0
25-Jun-2026 17.00 17.00 17.00 17.00 16,999,500 0
24-Jun-2026 19.00 19.00 18.00 18.00 18,603,900 0
23-Jun-2026 19.00 19.00 19.00 19.00 41,448,200 0
22-Jun-2026 18.00 18.00 18.00 18.00 36,581,700 0
19-Jun-2026 16.00 17.00 16.00 17.00 13,119,400 0
18-Jun-2026 16.00 16.00 15.00 16.00 66,088,000 0
17-Jun-2026 16.00 16.00 16.00 16.00 31,080,900 0
15-Jun-2026 15.00 15.00 15.00 15.00 17,290,600 0
12-Jun-2026 13.00 14.00 13.00 14.00 43,158,900 0
11-Jun-2026 13.00 13.00 13.00 13.00 45,382,600 0
10-Jun-2026 13.00 13.00 13.00 13.00 40,475,700 0
09-Jun-2026 13.00 13.00 13.00 13.00 36,971,600 0
08-Jun-2026 12.00 13.00 12.00 13.00 8,700,000 0
05-Jun-2026 12.00 13.00 12.00 13.00 23,492,200 0
04-Jun-2026 13.00 13.00 13.00 13.00 13,287,200 0
03-Jun-2026 15.00 15.00 14.00 14.00 31,063,000 0
02-Jun-2026 15.00 15.00 15.00 15.00 42,851,300 0
29-May-2026 15.00 15.00 15.00 15.00 22,757,400 0
28-May-2026 15.00 15.00 15.00 15.00 0 0
27-May-2026 15.00 15.00 15.00 15.00 0 0
26-May-2026 15.00 15.00 15.00 15.00 34,073,600 0
25-May-2026 15.00 15.00 15.00 15.00 42,679,700 0
22-May-2026 15.00 15.00 15.00 15.00 33,809,000 0
21-May-2026 17.00 17.00 16.00 16.00 17,662,700 0
20-May-2026 17.00 18.00 17.00 17.00 19,285,500 0
19-May-2026 18.00 18.00 17.00 17.00 56,569,800 0