Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
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
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