Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 18.00 18.00 18.00 18.00 22,479,600 0
15-May-2026 19.00 19.00 19.00 19.00 0 0
14-May-2026 19.00 19.00 19.00 19.00 0 0
13-May-2026 19.00 19.00 18.00 19.00 46,707,900 0
12-May-2026 20.00 20.00 19.00 20.00 11,745,500 0
11-May-2026 19.00 20.00 19.00 20.00 20,502,600 0
08-May-2026 20.00 20.00 19.00 19.00 18,087,200 0
07-May-2026 20.00 20.00 19.00 20.00 33,195,000 0
06-May-2026 20.00 20.00 20.00 20.00 61,772,200 0
05-May-2026 21.00 21.00 20.00 20.00 69,578,300 0
04-May-2026 21.00 21.00 20.00 21.00 21,590,500 0
30-Apr-2026 21.00 21.00 20.00 21.00 69,770,900 0
29-Apr-2026 21.00 21.00 21.00 21.00 82,950,000 0
28-Apr-2026 22.00 22.00 21.00 21.00 61,393,400 0
27-Apr-2026 23.00 23.00 21.00 21.00 126,342,800 0
24-Apr-2026 25.00 25.00 23.00 23.00 46,791,800 0
23-Apr-2026 25.00 25.00 24.00 25.00 47,943,500 0
22-Apr-2026 25.00 26.00 25.00 25.00 101,007,800 0
21-Apr-2026 26.00 26.00 25.00 25.00 15,695,700 0
20-Apr-2026 26.00 26.00 25.00 25.00 17,925,200 0
17-Apr-2026 25.00 26.00 25.00 26.00 48,640,600 0
16-Apr-2026 26.00 26.00 25.00 25.00 13,082,000 0
15-Apr-2026 26.00 26.00 25.00 26.00 31,034,000 0
14-Apr-2026 25.00 26.00 25.00 26.00 66,633,200 0
13-Apr-2026 26.00 26.00 25.00 25.00 41,297,600 0
10-Apr-2026 26.00 26.00 26.00 26.00 142,498,200 0
09-Apr-2026 28.00 28.00 28.00 28.00 58,543,800 0
08-Apr-2026 24.00 26.00 24.00 26.00 89,589,800 0
07-Apr-2026 24.00 24.00 24.00 24.00 39,321,100 0
06-Apr-2026 26.00 26.00 26.00 26.00 64,090,600 0
02-Apr-2026 29.00 29.00 28.00 28.00 30,415,400 0
01-Apr-2026 29.00 31.00 29.00 30.00 60,564,700 0
31-Mar-2026 33.00 33.00 32.00 32.00 52,656,600 0
30-Mar-2026 34.00 34.00 33.00 34.00 33,754,300 0
27-Mar-2026 35.00 35.00 34.00 35.00 31,611,500 0
26-Mar-2026 37.00 37.00 35.00 35.00 31,896,100 0
25-Mar-2026 37.00 37.00 36.00 37.00 34,714,800 0
17-Mar-2026 33.00 35.00 33.00 35.00 48,607,000 0
16-Mar-2026 33.00 33.00 32.00 32.00 74,258,000 0
13-Mar-2026 36.00 36.00 35.00 35.00 135,332,000 0
12-Mar-2026 36.00 40.00 36.00 38.00 151,712,900 0
11-Mar-2026 39.00 40.00 39.00 40.00 177,063,900 0
10-Mar-2026 36.00 37.00 36.00 37.00 111,449,200 0
09-Mar-2026 39.00 39.00 34.00 34.00 208,317,700 0
06-Mar-2026 37.00 37.00 37.00 37.00 104,804,500 0
05-Mar-2026 34.00 34.00 34.00 34.00 139,160,000 0