Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 73.00 73.00 71.00 71.00 38,742,000 0
05-Aug-2021 69.00 74.00 69.00 72.00 113,415,400 0
04-Aug-2021 70.00 70.00 68.00 69.00 45,713,000 0
03-Aug-2021 71.00 71.00 68.00 69.00 30,765,000 0
02-Aug-2021 69.00 71.00 69.00 70.00 50,161,000 0
30-Jul-2021 70.00 71.00 69.00 69.00 35,961,400 0
29-Jul-2021 70.00 72.00 69.00 70.00 43,268,300 0
28-Jul-2021 72.00 72.00 70.00 70.00 32,207,500 0
27-Jul-2021 71.00 73.00 70.00 71.00 33,519,200 0
26-Jul-2021 74.00 74.00 70.00 71.00 35,654,300 0
23-Jul-2021 76.00 76.00 72.00 74.00 37,143,700 0
22-Jul-2021 74.00 77.00 73.00 75.00 96,172,400 0
21-Jul-2021 72.00 76.00 69.00 74.00 219,094,600 0
19-Jul-2021 70.00 75.00 69.00 71.00 294,138,400 0
16-Jul-2021 67.00 68.00 66.00 68.00 39,088,900 0
15-Jul-2021 68.00 68.00 66.00 66.00 57,880,200 0
14-Jul-2021 69.00 70.00 66.00 67.00 89,976,400 0
13-Jul-2021 72.00 73.00 68.00 68.00 90,603,800 0
12-Jul-2021 73.00 75.00 72.00 72.00 53,677,200 0
09-Jul-2021 73.00 74.00 72.00 73.00 40,630,600 0
08-Jul-2021 75.00 76.00 72.00 73.00 23,467,200 0
07-Jul-2021 74.00 75.00 72.00 73.00 22,094,900 0
06-Jul-2021 74.00 75.00 73.00 74.00 31,647,400 0
05-Jul-2021 76.00 77.00 74.00 74.00 19,863,000 0
02-Jul-2021 75.00 77.00 75.00 76.00 21,764,100 0
01-Jul-2021 77.00 78.00 74.00 75.00 66,765,000 0
30-Jun-2021 76.00 77.00 74.00 76.00 24,704,100 0
29-Jun-2021 75.00 78.00 72.00 76.00 70,853,500 0
28-Jun-2021 80.00 81.00 75.00 75.00 238,625,000 0
25-Jun-2021 85.00 86.00 80.00 80.00 270,340,300 0
24-Jun-2021 85.00 86.00 84.00 85.00 89,995,900 0
23-Jun-2021 86.00 88.00 85.00 85.00 64,404,500 0
22-Jun-2021 85.00 88.00 85.00 86.00 61,767,000 0
21-Jun-2021 89.00 89.00 85.00 85.00 174,432,500 0