Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 94,100 0
28-Dec-2022 50.00 50.00 50.00 50.00 105,700 0
27-Dec-2022 50.00 50.00 50.00 50.00 171,100 0
26-Dec-2022 50.00 50.00 50.00 50.00 82,700 0
23-Dec-2022 50.00 50.00 50.00 50.00 73,400 0
22-Dec-2022 50.00 50.00 50.00 50.00 149,700 0
21-Dec-2022 50.00 50.00 50.00 50.00 94,400 0
20-Dec-2022 50.00 50.00 50.00 50.00 102,200 0
19-Dec-2022 50.00 50.00 50.00 50.00 66,600 0
16-Dec-2022 50.00 50.00 50.00 50.00 25,900 0
15-Dec-2022 50.00 50.00 50.00 50.00 172,200 0
14-Dec-2022 50.00 50.00 50.00 50.00 445,400 0
13-Dec-2022 50.00 50.00 50.00 50.00 870,300 0
12-Dec-2022 50.00 50.00 50.00 50.00 180,100 0
09-Dec-2022 50.00 50.00 50.00 50.00 96,800 0
08-Dec-2022 50.00 50.00 50.00 50.00 441,700 0
07-Dec-2022 50.00 50.00 50.00 50.00 151,000 0
06-Dec-2022 50.00 50.00 50.00 50.00 87,200 0
05-Dec-2022 50.00 50.00 50.00 50.00 1,054,700 0
02-Dec-2022 50.00 50.00 50.00 50.00 319,000 0
01-Dec-2022 50.00 50.00 50.00 50.00 1,097,000 0
30-Nov-2022 50.00 50.00 50.00 50.00 370,200 0
29-Nov-2022 50.00 50.00 50.00 50.00 237,400 0
28-Nov-2022 50.00 50.00 50.00 50.00 880,200 0
25-Nov-2022 50.00 50.00 50.00 50.00 724,700 0
24-Nov-2022 50.00 50.00 50.00 50.00 1,552,100 0
23-Nov-2022 50.00 50.00 50.00 50.00 742,900 0
22-Nov-2022 50.00 50.00 50.00 50.00 605,400 0
21-Nov-2022 50.00 50.00 50.00 50.00 1,654,100 0
18-Nov-2022 50.00 50.00 50.00 50.00 1,283,800 0
17-Nov-2022 50.00 50.00 50.00 50.00 1,633,900 0
16-Nov-2022 50.00 50.00 50.00 50.00 2,168,800 0
15-Nov-2022 50.00 50.00 50.00 50.00 2,487,200 0
14-Nov-2022 50.00 50.00 50.00 50.00 5,091,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 6,157,600 0
10-Nov-2022 50.00 50.00 50.00 50.00 9,790,100 0
09-Nov-2022 50.00 50.00 50.00 50.00 3,230,800 0
08-Nov-2022 50.00 50.00 50.00 50.00 10,661,300 0
07-Nov-2022 50.00 51.00 50.00 50.00 8,631,000 0
04-Nov-2022 50.00 51.00 50.00 50.00 6,889,300 0
03-Nov-2022 50.00 51.00 50.00 50.00 18,909,700 0
02-Nov-2022 50.00 50.00 50.00 50.00 7,269,500 0
01-Nov-2022 50.00 51.00 50.00 50.00 19,186,500 0
31-Oct-2022 51.00 51.00 50.00 50.00 12,476,400 0
28-Oct-2022 50.00 51.00 50.00 51.00 7,149,700 0
27-Oct-2022 51.00 51.00 50.00 50.00 5,000,300 0
26-Oct-2022 50.00 51.00 50.00 51.00 8,186,800 0
25-Oct-2022 50.00 51.00 50.00 50.00 9,821,000 0
24-Oct-2022 50.00 51.00 50.00 50.00 32,913,900 0
21-Oct-2022 50.00 50.00 50.00 50.00 17,215,500 0
20-Oct-2022 50.00 50.00 50.00 50.00 18,394,600 0
19-Oct-2022 50.00 50.00 50.00 50.00 2,431,900 0
18-Oct-2022 50.00 50.00 50.00 50.00 982,400 0
17-Oct-2022 50.00 50.00 50.00 50.00 6,477,500 0
14-Oct-2022 50.00 50.00 50.00 50.00 11,643,300 0
13-Oct-2022 50.00 51.00 50.00 50.00 37,738,900 0
12-Oct-2022 50.00 51.00 50.00 50.00 99,629,600 0
11-Oct-2022 51.00 51.00 50.00 50.00 47,995,500 0
10-Oct-2022 50.00 51.00 50.00 51.00 33,438,400 0
07-Oct-2022 51.00 51.00 50.00 50.00 38,586,100 0
06-Oct-2022 50.00 51.00 50.00 50.00 35,762,800 0
05-Oct-2022 51.00 51.00 50.00 50.00 38,751,700 0
04-Oct-2022 50.00 51.00 50.00 51.00 21,587,700 0
03-Oct-2022 51.00 51.00 50.00 50.00 12,535,600 0
30-Sep-2022 51.00 51.00 50.00 51.00 32,600,700 0
29-Sep-2022 51.00 52.00 50.00 51.00 38,558,100 0
28-Sep-2022 51.00 51.00 50.00 51.00 20,417,000 0
27-Sep-2022 51.00 51.00 50.00 51.00 34,813,400 0
26-Sep-2022 51.00 52.00 50.00 50.00 95,245,400 0
23-Sep-2022 51.00 52.00 51.00 51.00 36,127,700 0
22-Sep-2022 52.00 52.00 51.00 51.00 27,787,700 0
21-Sep-2022 53.00 53.00 51.00 51.00 149,261,800 0
20-Sep-2022 53.00 54.00 52.00 52.00 31,932,900 0
19-Sep-2022 54.00 54.00 52.00 53.00 91,206,300 0
16-Sep-2022 54.00 54.00 53.00 53.00 44,842,300 0
15-Sep-2022 55.00 55.00 53.00 54.00 58,233,700 0
14-Sep-2022 56.00 56.00 53.00 54.00 126,608,200 0
13-Sep-2022 55.00 56.00 53.00 56.00 186,794,800 0
12-Sep-2022 55.00 55.00 53.00 54.00 83,767,200 0
09-Sep-2022 54.00 55.00 53.00 55.00 77,626,700 0
08-Sep-2022 54.00 55.00 53.00 54.00 61,032,300 0
07-Sep-2022 56.00 57.00 53.00 54.00 206,274,300 0
06-Sep-2022 52.00 57.00 51.00 55.00 521,744,200 0
05-Sep-2022 52.00 52.00 51.00 52.00 53,952,000 0
02-Sep-2022 52.00 53.00 51.00 52.00 43,074,700 0
01-Sep-2022 53.00 54.00 52.00 52.00 42,847,100 0
31-Aug-2022 51.00 55.00 51.00 53.00 157,467,800 0
30-Aug-2022 52.00 52.00 51.00 51.00 24,249,600 0
29-Aug-2022 51.00 52.00 50.00 52.00 68,627,000 0
26-Aug-2022 52.00 53.00 51.00 52.00 125,984,700 0
25-Aug-2022 52.00 53.00 51.00 52.00 37,639,700 0
24-Aug-2022 51.00 53.00 51.00 52.00 81,235,100 0
23-Aug-2022 51.00 52.00 51.00 52.00 64,098,900 0
22-Aug-2022 54.00 55.00 51.00 51.00 125,906,200 0
19-Aug-2022 57.00 57.00 54.00 54.00 107,199,600 0
18-Aug-2022 57.00 58.00 55.00 57.00 164,388,400 0
16-Aug-2022 52.00 57.00 52.00 57.00 393,051,800 0
15-Aug-2022 54.00 55.00 52.00 52.00 70,496,000 0
12-Aug-2022 51.00 54.00 50.00 54.00 309,654,200 0
11-Aug-2022 50.00 51.00 50.00 50.00 25,390,400 0