Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 64.00 64.00 59.00 60.00 70,820,800 0
28-Dec-2021 62.00 64.00 62.00 62.00 18,253,300 0
27-Dec-2021 64.00 64.00 62.00 62.00 28,065,600 0
24-Dec-2021 65.00 66.00 64.00 64.00 24,404,300 0
23-Dec-2021 66.00 66.00 65.00 65.00 19,891,100 0
22-Dec-2021 66.00 67.00 66.00 66.00 21,881,100 0
21-Dec-2021 67.00 67.00 66.00 66.00 14,509,000 0
20-Dec-2021 67.00 68.00 66.00 67.00 33,556,400 0
17-Dec-2021 69.00 69.00 67.00 67.00 16,132,800 0
16-Dec-2021 68.00 69.00 67.00 67.00 15,270,500 0
15-Dec-2021 69.00 69.00 68.00 68.00 17,421,100 0
14-Dec-2021 69.00 70.00 68.00 68.00 14,618,100 0
13-Dec-2021 70.00 70.00 68.00 69.00 44,103,300 0
10-Dec-2021 69.00 69.00 68.00 68.00 9,430,900 0
09-Dec-2021 69.00 70.00 68.00 68.00 17,711,200 0
08-Dec-2021 70.00 70.00 68.00 68.00 20,990,700 0
07-Dec-2021 68.00 70.00 68.00 68.00 10,225,400 0
06-Dec-2021 70.00 70.00 68.00 68.00 10,160,100 0
03-Dec-2021 69.00 70.00 68.00 69.00 11,536,100 0
02-Dec-2021 67.00 69.00 66.00 68.00 28,744,500 0
01-Dec-2021 71.00 71.00 68.00 68.00 19,514,200 0
30-Nov-2021 70.00 70.00 69.00 69.00 16,937,900 0
29-Nov-2021 70.00 70.00 68.00 69.00 23,864,000 0
26-Nov-2021 72.00 72.00 69.00 70.00 33,869,400 0
25-Nov-2021 71.00 72.00 70.00 71.00 25,289,800 0
24-Nov-2021 71.00 72.00 71.00 71.00 15,480,500 0
23-Nov-2021 73.00 73.00 71.00 71.00 23,374,700 0
22-Nov-2021 75.00 75.00 71.00 71.00 20,994,300 0
19-Nov-2021 72.00 72.00 70.00 71.00 17,115,100 0
18-Nov-2021 72.00 73.00 70.00 71.00 25,950,500 0
17-Nov-2021 72.00 73.00 71.00 71.00 11,430,000 0
16-Nov-2021 73.00 73.00 71.00 72.00 17,625,600 0
15-Nov-2021 72.00 73.00 71.00 72.00 9,353,400 0
12-Nov-2021 72.00 73.00 71.00 72.00 26,724,800 0
11-Nov-2021 74.00 74.00 72.00 73.00 8,219,700 0
10-Nov-2021 74.00 74.00 72.00 74.00 28,954,100 0
09-Nov-2021 74.00 74.00 72.00 73.00 17,476,800 0
08-Nov-2021 74.00 74.00 72.00 73.00 32,637,600 0
05-Nov-2021 72.00 74.00 71.00 73.00 59,469,000 0
04-Nov-2021 71.00 73.00 71.00 72.00 30,889,800 0
03-Nov-2021 72.00 72.00 70.00 71.00 21,799,900 0
02-Nov-2021 72.00 73.00 71.00 71.00 32,693,800 0
01-Nov-2021 74.00 74.00 72.00 72.00 26,935,900 0
29-Oct-2021 71.00 73.00 71.00 73.00 29,152,300 0
28-Oct-2021 71.00 72.00 70.00 71.00 49,346,900 0
27-Oct-2021 74.00 74.00 70.00 71.00 115,951,700 0
26-Oct-2021 74.00 74.00 73.00 73.00 30,903,300 0
25-Oct-2021 76.00 76.00 73.00 73.00 47,868,300 0
22-Oct-2021 74.00 75.00 73.00 75.00 66,955,300 0
21-Oct-2021 76.00 77.00 74.00 74.00 83,290,300 0
19-Oct-2021 75.00 80.00 75.00 76.00 279,103,000 0
18-Oct-2021 76.00 77.00 75.00 75.00 60,384,700 0
15-Oct-2021 76.00 77.00 74.00 76.00 49,073,700 0
14-Oct-2021 77.00 78.00 75.00 76.00 111,244,800 0