Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 50.00 51.00 50.00 50.00 17,990,900 0
09-Aug-2022 50.00 51.00 50.00 50.00 34,311,100 0
08-Aug-2022 50.00 51.00 50.00 50.00 46,046,700 0
05-Aug-2022 50.00 50.00 50.00 50.00 3,524,700 0
04-Aug-2022 50.00 50.00 50.00 50.00 893,100 0
03-Aug-2022 50.00 50.00 50.00 50.00 1,344,500 0
02-Aug-2022 50.00 50.00 50.00 50.00 7,494,200 0
01-Aug-2022 50.00 50.00 50.00 50.00 869,100 0
29-Jul-2022 50.00 50.00 50.00 50.00 5,036,300 0
28-Jul-2022 50.00 50.00 50.00 50.00 5,943,900 0
27-Jul-2022 50.00 50.00 50.00 50.00 2,845,100 0
26-Jul-2022 50.00 50.00 50.00 50.00 1,401,200 0
25-Jul-2022 50.00 50.00 50.00 50.00 2,195,900 0
22-Jul-2022 50.00 50.00 50.00 50.00 1,111,700 0
21-Jul-2022 50.00 50.00 50.00 50.00 916,200 0
20-Jul-2022 50.00 50.00 50.00 50.00 2,380,700 0
19-Jul-2022 50.00 50.00 50.00 50.00 662,100 0
18-Jul-2022 50.00 50.00 50.00 50.00 1,279,800 0
15-Jul-2022 51.00 51.00 50.00 50.00 794,100 0
14-Jul-2022 55.00 55.00 50.00 50.00 885,300 0
13-Jul-2022 50.00 50.00 50.00 50.00 810,300 0
12-Jul-2022 50.00 50.00 50.00 50.00 1,026,200 0
11-Jul-2022 50.00 50.00 50.00 50.00 942,400 0
08-Jul-2022 50.00 50.00 50.00 50.00 647,500 0
07-Jul-2022 50.00 50.00 50.00 50.00 902,700 0
06-Jul-2022 50.00 50.00 50.00 50.00 797,100 0
05-Jul-2022 50.00 50.00 50.00 50.00 5,653,000 0
04-Jul-2022 50.00 50.00 50.00 50.00 4,484,600 0
01-Jul-2022 50.00 50.00 50.00 50.00 10,899,100 0
30-Jun-2022 50.00 50.00 50.00 50.00 3,864,400 0
29-Jun-2022 50.00 50.00 50.00 50.00 6,226,400 0
28-Jun-2022 60.00 60.00 50.00 50.00 18,052,300 0
27-Jun-2022 51.00 51.00 50.00 50.00 63,395,700 0
24-Jun-2022 50.00 51.00 50.00 51.00 46,576,700 0
23-Jun-2022 50.00 50.00 50.00 50.00 477,100 0
22-Jun-2022 50.00 50.00 50.00 50.00 2,289,800 0
21-Jun-2022 50.00 50.00 50.00 50.00 1,835,100 0
20-Jun-2022 50.00 50.00 50.00 50.00 3,474,000 0
17-Jun-2022 50.00 50.00 50.00 50.00 1,493,800 0
16-Jun-2022 50.00 50.00 50.00 50.00 1,747,500 0
15-Jun-2022 50.00 50.00 50.00 50.00 1,393,700 0
14-Jun-2022 50.00 50.00 50.00 50.00 2,113,700 0
13-Jun-2022 50.00 50.00 50.00 50.00 7,703,200 0
10-Jun-2022 50.00 51.00 50.00 50.00 10,993,400 0
09-Jun-2022 51.00 51.00 50.00 50.00 23,870,500 0
08-Jun-2022 50.00 51.00 50.00 51.00 10,464,400 0