Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 76.00 77.00 75.00 76.00 55,234,700 0
12-Oct-2021 75.00 78.00 74.00 75.00 223,376,400 0
11-Oct-2021 76.00 76.00 74.00 74.00 40,389,600 0
08-Oct-2021 75.00 76.00 73.00 74.00 80,360,200 0
07-Oct-2021 77.00 78.00 74.00 75.00 109,111,200 0
06-Oct-2021 75.00 79.00 74.00 76.00 204,113,900 0
05-Oct-2021 76.00 77.00 73.00 75.00 128,815,800 0
04-Oct-2021 78.00 79.00 74.00 75.00 361,085,300 0
01-Oct-2021 73.00 79.00 71.00 76.00 525,955,100 0
30-Sep-2021 74.00 74.00 70.00 72.00 72,803,300 0
29-Sep-2021 70.00 72.00 69.00 70.00 72,799,000 0
28-Sep-2021 71.00 72.00 70.00 70.00 21,608,300 0
27-Sep-2021 73.00 73.00 70.00 71.00 46,153,200 0
24-Sep-2021 74.00 74.00 71.00 71.00 36,416,800 0
23-Sep-2021 72.00 74.00 71.00 72.00 55,194,400 0
22-Sep-2021 73.00 73.00 71.00 71.00 24,546,000 0
21-Sep-2021 73.00 73.00 70.00 73.00 25,692,300 0
20-Sep-2021 75.00 76.00 72.00 72.00 66,877,500 0
17-Sep-2021 75.00 76.00 74.00 75.00 54,209,400 0
16-Sep-2021 75.00 76.00 73.00 75.00 105,378,700 0
15-Sep-2021 72.00 75.00 71.00 74.00 151,259,800 0
14-Sep-2021 72.00 74.00 71.00 71.00 100,191,500 0
13-Sep-2021 71.00 73.00 69.00 71.00 92,889,800 0
10-Sep-2021 71.00 71.00 70.00 70.00 28,446,200 0
09-Sep-2021 71.00 72.00 69.00 70.00 76,429,400 0
08-Sep-2021 73.00 75.00 71.00 71.00 95,988,700 0
07-Sep-2021 77.00 77.00 72.00 73.00 213,483,600 0
06-Sep-2021 71.00 77.00 69.00 76.00 499,349,000 0
03-Sep-2021 73.00 74.00 69.00 71.00 96,767,200 0
02-Sep-2021 68.00 75.00 67.00 72.00 365,080,400 0
01-Sep-2021 67.00 68.00 67.00 67.00 13,595,800 0
31-Aug-2021 67.00 69.00 67.00 67.00 17,098,400 0
30-Aug-2021 67.00 68.00 67.00 67.00 18,635,500 0
27-Aug-2021 68.00 68.00 66.00 67.00 48,037,000 0
26-Aug-2021 69.00 70.00 66.00 68.00 51,318,800 0
25-Aug-2021 68.00 70.00 68.00 69.00 25,305,100 0
24-Aug-2021 72.00 72.00 68.00 68.00 31,292,700 0
23-Aug-2021 67.00 71.00 67.00 70.00 84,415,300 0
20-Aug-2021 66.00 68.00 66.00 67.00 41,982,900 0
19-Aug-2021 67.00 68.00 66.00 66.00 37,908,400 0
18-Aug-2021 70.00 70.00 67.00 68.00 86,643,100 0
16-Aug-2021 70.00 71.00 69.00 69.00 25,035,000 0
13-Aug-2021 71.00 72.00 70.00 70.00 27,804,600 0
12-Aug-2021 72.00 73.00 71.00 71.00 18,524,200 0
10-Aug-2021 74.00 74.00 72.00 72.00 37,445,200 0
09-Aug-2021 71.00 74.00 70.00 73.00 112,816,200 0