Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 51.00 51.00 50.00 50.00 18,237,900 0
06-Jun-2022 50.00 51.00 50.00 51.00 8,318,900 0
03-Jun-2022 50.00 51.00 50.00 50.00 20,966,900 0
02-Jun-2022 51.00 51.00 50.00 50.00 27,237,000 0
31-May-2022 50.00 51.00 50.00 51.00 11,706,700 0
30-May-2022 50.00 50.00 50.00 50.00 4,816,300 0
27-May-2022 50.00 50.00 50.00 50.00 12,106,000 0
25-May-2022 51.00 51.00 50.00 50.00 29,391,100 0
24-May-2022 50.00 51.00 50.00 50.00 32,505,400 0
23-May-2022 50.00 50.00 50.00 50.00 12,431,600 0
20-May-2022 50.00 50.00 50.00 50.00 5,406,800 0
19-May-2022 50.00 50.00 50.00 50.00 6,853,700 0
18-May-2022 51.00 51.00 50.00 50.00 13,927,500 0
17-May-2022 50.00 51.00 50.00 50.00 20,798,400 0
13-May-2022 50.00 51.00 50.00 50.00 20,896,400 0
12-May-2022 50.00 51.00 50.00 50.00 28,037,100 0
11-May-2022 51.00 51.00 50.00 50.00 9,633,900 0
10-May-2022 51.00 51.00 50.00 51.00 41,648,500 0
09-May-2022 51.00 51.00 50.00 51.00 59,907,300 0
28-Apr-2022 50.00 51.00 50.00 50.00 5,039,400 0
27-Apr-2022 50.00 51.00 50.00 50.00 21,999,000 0
26-Apr-2022 50.00 51.00 50.00 50.00 33,039,600 0
25-Apr-2022 50.00 51.00 50.00 50.00 139,585,000 0
22-Apr-2022 50.00 51.00 50.00 50.00 12,811,200 0
21-Apr-2022 50.00 51.00 50.00 50.00 21,049,200 0
20-Apr-2022 51.00 51.00 50.00 50.00 70,118,200 0
19-Apr-2022 51.00 51.00 50.00 50.00 44,398,100 0
18-Apr-2022 50.00 51.00 50.00 51.00 24,769,700 0
14-Apr-2022 51.00 51.00 50.00 50.00 43,055,200 0
13-Apr-2022 51.00 52.00 50.00 51.00 30,185,400 0
12-Apr-2022 51.00 52.00 51.00 51.00 17,083,600 0
11-Apr-2022 52.00 52.00 50.00 51.00 29,536,400 0
08-Apr-2022 52.00 52.00 51.00 51.00 21,405,900 0
07-Apr-2022 51.00 52.00 51.00 51.00 20,879,300 0
06-Apr-2022 52.00 52.00 51.00 51.00 34,216,900 0
05-Apr-2022 52.00 52.00 51.00 51.00 33,842,200 0
04-Apr-2022 52.00 52.00 51.00 51.00 9,709,000 0
01-Apr-2022 53.00 53.00 51.00 51.00 114,563,300 0
31-Mar-2022 53.00 53.00 51.00 52.00 26,833,900 0
30-Mar-2022 52.00 53.00 51.00 53.00 139,044,800 0
29-Mar-2022 52.00 52.00 51.00 51.00 79,647,700 0
28-Mar-2022 53.00 53.00 51.00 51.00 65,134,500 0
25-Mar-2022 53.00 53.00 51.00 52.00 22,725,800 0
24-Mar-2022 52.00 53.00 51.00 52.00 56,733,100 0
23-Mar-2022 52.00 52.00 51.00 51.00 24,906,400 0
22-Mar-2022 52.00 52.00 51.00 51.00 12,050,500 0
21-Mar-2022 51.00 52.00 50.00 52.00 72,009,700 0
18-Mar-2022 52.00 52.00 50.00 51.00 54,071,600 0
17-Mar-2022 52.00 52.00 50.00 51.00 114,065,300 0
16-Mar-2022 52.00 52.00 51.00 51.00 15,569,300 0
15-Mar-2022 53.00 53.00 51.00 51.00 42,533,100 0
14-Mar-2022 53.00 54.00 52.00 52.00 25,448,600 0
11-Mar-2022 53.00 54.00 51.00 53.00 54,693,400 0
10-Mar-2022 50.00 54.00 50.00 52.00 87,464,000 0
09-Mar-2022 51.00 57.00 51.00 53.00 149,170,600 0
08-Mar-2022 52.00 55.00 51.00 54.00 108,378,800 0
07-Mar-2022 53.00 53.00 51.00 52.00 76,151,000 0
04-Mar-2022 54.00 54.00 52.00 52.00 37,848,900 0
02-Mar-2022 54.00 54.00 53.00 54.00 10,334,500 0
01-Mar-2022 54.00 54.00 53.00 54.00 20,740,900 0
25-Feb-2022 54.00 55.00 53.00 54.00 39,521,000 0
24-Feb-2022 56.00 56.00 54.00 54.00 59,663,700 0
23-Feb-2022 58.00 58.00 56.00 56.00 25,706,100 0
22-Feb-2022 58.00 59.00 57.00 58.00 16,627,600 0
21-Feb-2022 57.00 59.00 57.00 58.00 21,292,100 0
18-Feb-2022 57.00 59.00 56.00 57.00 32,862,500 0
17-Feb-2022 59.00 59.00 57.00 58.00 16,364,300 0
16-Feb-2022 57.00 62.00 56.00 58.00 96,028,300 0
15-Feb-2022 55.00 57.00 55.00 57.00 31,549,300 0
14-Feb-2022 56.00 56.00 55.00 55.00 13,413,800 0
11-Feb-2022 59.00 59.00 56.00 56.00 11,401,600 0
10-Feb-2022 59.00 59.00 57.00 57.00 35,776,200 0
09-Feb-2022 60.00 60.00 57.00 58.00 24,013,300 0
08-Feb-2022 59.00 60.00 57.00 58.00 40,930,600 0
07-Feb-2022 57.00 58.00 56.00 57.00 29,933,700 0
04-Feb-2022 56.00 57.00 54.00 56.00 63,935,700 0
03-Feb-2022 56.00 56.00 54.00 55.00 31,068,800 0
02-Feb-2022 54.00 56.00 53.00 55.00 56,235,000 0
31-Jan-2022 53.00 55.00 52.00 53.00 24,434,300 0
28-Jan-2022 54.00 54.00 53.00 53.00 13,626,500 0
27-Jan-2022 55.00 55.00 53.00 53.00 23,767,600 0
26-Jan-2022 54.00 55.00 53.00 54.00 7,335,000 0
25-Jan-2022 56.00 56.00 53.00 53.00 16,781,000 0
24-Jan-2022 55.00 55.00 54.00 55.00 15,285,500 0
21-Jan-2022 56.00 56.00 54.00 54.00 22,037,900 0
20-Jan-2022 55.00 57.00 54.00 55.00 31,355,600 0
19-Jan-2022 54.00 55.00 54.00 55.00 16,639,300 0
18-Jan-2022 57.00 57.00 53.00 54.00 22,792,300 0
17-Jan-2022 56.00 57.00 54.00 56.00 23,527,500 0
14-Jan-2022 53.00 58.00 52.00 56.00 62,725,100 0
13-Jan-2022 53.00 53.00 51.00 52.00 44,275,200 0
12-Jan-2022 56.00 56.00 53.00 53.00 72,402,800 0
11-Jan-2022 57.00 57.00 55.00 56.00 32,790,200 0
10-Jan-2022 61.00 61.00 57.00 57.00 41,001,900 0
07-Jan-2022 61.00 61.00 59.00 60.00 16,908,200 0
06-Jan-2022 61.00 61.00 59.00 60.00 12,297,600 0
05-Jan-2022 63.00 63.00 60.00 60.00 25,246,600 0
04-Jan-2022 59.00 62.00 59.00 62.00 34,682,100 0
03-Jan-2022 58.00 60.00 58.00 59.00 19,583,700 0
30-Dec-2021 61.00 61.00 57.00 58.00 58,859,500 0