Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
18-May-2026 18.00 18.00 18.00 18.00 22,479,600 0
15-May-2026 19.00 19.00 19.00 19.00 0 0
14-May-2026 19.00 19.00 19.00 19.00 0 0
13-May-2026 19.00 19.00 18.00 19.00 46,707,900 0
12-May-2026 20.00 20.00 19.00 20.00 11,745,500 0
11-May-2026 19.00 20.00 19.00 20.00 20,502,600 0
08-May-2026 20.00 20.00 19.00 19.00 18,087,200 0
07-May-2026 20.00 20.00 19.00 20.00 33,195,000 0
06-May-2026 20.00 20.00 20.00 20.00 61,772,200 0
05-May-2026 21.00 21.00 20.00 20.00 69,578,300 0
04-May-2026 21.00 21.00 20.00 21.00 21,590,500 0
30-Apr-2026 21.00 21.00 20.00 21.00 69,770,900 0
29-Apr-2026 21.00 21.00 21.00 21.00 82,950,000 0
28-Apr-2026 22.00 22.00 21.00 21.00 61,393,400 0
27-Apr-2026 23.00 23.00 21.00 21.00 126,342,800 0
24-Apr-2026 25.00 25.00 23.00 23.00 46,791,800 0
23-Apr-2026 25.00 25.00 24.00 25.00 47,943,500 0
22-Apr-2026 25.00 26.00 25.00 25.00 101,007,800 0
21-Apr-2026 26.00 26.00 25.00 25.00 15,695,700 0
20-Apr-2026 26.00 26.00 25.00 25.00 17,925,200 0
17-Apr-2026 25.00 26.00 25.00 26.00 48,640,600 0
16-Apr-2026 26.00 26.00 25.00 25.00 13,082,000 0
15-Apr-2026 26.00 26.00 25.00 26.00 31,034,000 0
14-Apr-2026 25.00 26.00 25.00 26.00 66,633,200 0
13-Apr-2026 26.00 26.00 25.00 25.00 41,297,600 0
10-Apr-2026 26.00 26.00 26.00 26.00 142,498,200 0
09-Apr-2026 28.00 28.00 28.00 28.00 58,543,800 0
08-Apr-2026 24.00 26.00 24.00 26.00 89,589,800 0
07-Apr-2026 24.00 24.00 24.00 24.00 39,321,100 0
06-Apr-2026 26.00 26.00 26.00 26.00 64,090,600 0
02-Apr-2026 29.00 29.00 28.00 28.00 30,415,400 0
01-Apr-2026 29.00 31.00 29.00 30.00 60,564,700 0
31-Mar-2026 33.00 33.00 32.00 32.00 52,656,600 0
30-Mar-2026 34.00 34.00 33.00 34.00 33,754,300 0
27-Mar-2026 35.00 35.00 34.00 35.00 31,611,500 0
26-Mar-2026 37.00 37.00 35.00 35.00 31,896,100 0
25-Mar-2026 37.00 37.00 36.00 37.00 34,714,800 0
17-Mar-2026 33.00 35.00 33.00 35.00 48,607,000 0
16-Mar-2026 33.00 33.00 32.00 32.00 74,258,000 0
13-Mar-2026 36.00 36.00 35.00 35.00 135,332,000 0
12-Mar-2026 36.00 40.00 36.00 38.00 151,712,900 0
11-Mar-2026 39.00 40.00 39.00 40.00 177,063,900 0
10-Mar-2026 36.00 37.00 36.00 37.00 111,449,200 0
09-Mar-2026 39.00 39.00 34.00 34.00 208,317,700 0
06-Mar-2026 37.00 37.00 37.00 37.00 104,804,500 0
05-Mar-2026 34.00 34.00 34.00 34.00 139,160,000 0
04-Mar-2026 37.00 37.00 31.00 31.00 627,840,700 0
03-Mar-2026 34.00 34.00 34.00 34.00 429,359,400 0
02-Mar-2026 31.00 31.00 31.00 31.00 22,915,000 0
27-Feb-2026 29.00 29.00 29.00 29.00 6,864,800 0
26-Feb-2026 27.00 27.00 27.00 27.00 28,332,200 0
25-Feb-2026 25.00 25.00 25.00 25.00 431,844,400 0
24-Feb-2026 23.00 23.00 23.00 23.00 49,411,100 0
23-Feb-2026 21.00 21.00 21.00 21.00 0 0
20-Feb-2026 21.00 21.00 21.00 21.00 0 0
19-Feb-2026 21.00 21.00 21.00 21.00 0 0
18-Feb-2026 21.00 21.00 21.00 21.00 0 0
13-Feb-2026 21.00 21.00 21.00 21.00 0 0
12-Feb-2026 21.00 21.00 21.00 21.00 0 0
11-Feb-2026 21.00 21.00 21.00 21.00 0 0
10-Feb-2026 21.00 21.00 21.00 21.00 0 0
09-Feb-2026 21.00 21.00 21.00 21.00 0 0
06-Feb-2026 21.00 21.00 21.00 21.00 0 0
05-Feb-2026 21.00 21.00 21.00 21.00 0 0
04-Feb-2026 21.00 21.00 21.00 21.00 0 0
03-Feb-2026 21.00 21.00 21.00 21.00 0 0
02-Feb-2026 21.00 21.00 21.00 21.00 0 0
30-Jan-2026 21.00 21.00 21.00 21.00 0 0
29-Jan-2026 21.00 21.00 21.00 21.00 0 0
28-Jan-2026 21.00 21.00 21.00 21.00 0 0
27-Jan-2026 21.00 21.00 21.00 21.00 0 0
26-Jan-2026 21.00 21.00 21.00 21.00 0 0
23-Jan-2026 21.00 21.00 21.00 21.00 0 0
22-Jan-2026 21.00 21.00 21.00 21.00 0 0
21-Jan-2026 21.00 21.00 21.00 21.00 0 0
20-Jan-2026 21.00 21.00 21.00 21.00 0 0
19-Jan-2026 21.00 21.00 21.00 21.00 0 0
15-Jan-2026 21.00 21.00 21.00 21.00 0 0
14-Jan-2026 21.00 21.00 21.00 21.00 0 0
13-Jan-2026 21.00 21.00 21.00 21.00 0 0
12-Jan-2026 21.00 21.00 21.00 21.00 0 0
09-Jan-2026 21.00 21.00 21.00 21.00 0 0
08-Jan-2026 21.00 21.00 21.00 21.00 0 0
07-Jan-2026 21.00 21.00 21.00 21.00 0 0
06-Jan-2026 21.00 21.00 21.00 21.00 0 0
05-Jan-2026 21.00 21.00 21.00 21.00 0 0
02-Jan-2026 21.00 21.00 21.00 21.00 0 0
30-Dec-2025 21.00 21.00 21.00 21.00 0 0
29-Dec-2025 21.00 21.00 21.00 21.00 0 0
24-Dec-2025 21.00 21.00 21.00 21.00 0 0
23-Dec-2025 21.00 21.00 21.00 21.00 0 0
22-Dec-2025 21.00 21.00 21.00 21.00 0 0
19-Dec-2025 21.00 21.00 21.00 21.00 0 0
18-Dec-2025 21.00 21.00 21.00 21.00 0 0
17-Dec-2025 21.00 21.00 21.00 21.00 0 0
16-Dec-2025 21.00 21.00 21.00 21.00 0 0
15-Dec-2025 21.00 21.00 21.00 21.00 0 0
12-Dec-2025 21.00 21.00 21.00 21.00 0 0
11-Dec-2025 21.00 21.00 21.00 21.00 0 0
10-Dec-2025 21.00 21.00 21.00 21.00 0 0