Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 28.00 28.00 28.00 28.00 1,708,300 0
01-Apr-2024 31.00 31.00 31.00 31.00 338,500 0
28-Mar-2024 34.00 34.00 34.00 34.00 1,042,200 0
27-Mar-2024 37.00 37.00 37.00 37.00 399,000 0
26-Mar-2024 41.00 41.00 41.00 41.00 196,800 0
25-Mar-2024 45.00 45.00 45.00 45.00 707,300 0
22-Mar-2024 50.00 50.00 50.00 50.00 43,600 0
21-Mar-2024 50.00 50.00 50.00 50.00 28,600 0
20-Mar-2024 50.00 50.00 50.00 50.00 4,800 0
19-Mar-2024 50.00 50.00 50.00 50.00 42,300 0
18-Mar-2024 50.00 50.00 50.00 50.00 2,100 0
15-Mar-2024 50.00 50.00 50.00 50.00 556,100 0
14-Mar-2024 50.00 50.00 50.00 50.00 8,600 0
13-Mar-2024 50.00 50.00 50.00 50.00 1,300 0
08-Mar-2024 50.00 50.00 50.00 50.00 8,000 0
07-Mar-2024 50.00 50.00 50.00 50.00 26,000 0
06-Mar-2024 50.00 50.00 50.00 50.00 10,100 0
05-Mar-2024 50.00 50.00 50.00 50.00 3,800 0
04-Mar-2024 50.00 50.00 50.00 50.00 61,800 0
01-Mar-2024 50.00 50.00 50.00 50.00 35,900 0
29-Feb-2024 50.00 50.00 50.00 50.00 77,900 0
28-Feb-2024 50.00 50.00 50.00 50.00 11,500 0
27-Feb-2024 50.00 50.00 50.00 50.00 13,200 0
26-Feb-2024 50.00 50.00 50.00 50.00 154,300 0
23-Feb-2024 50.00 50.00 50.00 50.00 3,400 0
22-Feb-2024 50.00 50.00 50.00 50.00 6,700 0
21-Feb-2024 50.00 50.00 50.00 50.00 10,800 0
20-Feb-2024 50.00 50.00 50.00 50.00 18,800 0
19-Feb-2024 50.00 50.00 50.00 50.00 17,200 0
16-Feb-2024 50.00 50.00 50.00 50.00 161,900 0
15-Feb-2024 50.00 50.00 50.00 50.00 414,800 0
13-Feb-2024 50.00 50.00 50.00 50.00 200 0
12-Feb-2024 50.00 50.00 50.00 50.00 6,400 0
07-Feb-2024 50.00 50.00 50.00 50.00 2,200 0
06-Feb-2024 50.00 50.00 50.00 50.00 2,100 0
05-Feb-2024 50.00 50.00 50.00 50.00 62,600 0
02-Feb-2024 50.00 50.00 50.00 50.00 3,700 0
01-Feb-2024 50.00 50.00 50.00 50.00 15,400 0
31-Jan-2024 50.00 50.00 50.00 50.00 2,600 0
30-Jan-2024 50.00 50.00 50.00 50.00 1,700 0
29-Jan-2024 50.00 50.00 50.00 50.00 104,300 0
26-Jan-2024 50.00 50.00 50.00 50.00 500 0
25-Jan-2024 50.00 50.00 50.00 50.00 5,300 0
24-Jan-2024 50.00 50.00 50.00 50.00 10,000 0
23-Jan-2024 50.00 50.00 50.00 50.00 2,200 0
22-Jan-2024 50.00 50.00 50.00 50.00 7,700 0
19-Jan-2024 50.00 50.00 50.00 50.00 2,000 0
18-Jan-2024 50.00 50.00 50.00 50.00 3,000 0
17-Jan-2024 50.00 50.00 50.00 50.00 217,300 0
16-Jan-2024 50.00 50.00 50.00 50.00 45,500 0
15-Jan-2024 50.00 50.00 50.00 50.00 5,700 0
12-Jan-2024 50.00 50.00 50.00 50.00 20,800 0
11-Jan-2024 50.00 50.00 50.00 50.00 2,800 0
10-Jan-2024 50.00 50.00 50.00 50.00 21,300 0
09-Jan-2024 50.00 50.00 50.00 50.00 19,700 0
08-Jan-2024 50.00 50.00 50.00 50.00 1,200 0
05-Jan-2024 50.00 50.00 50.00 50.00 42,400 0
04-Jan-2024 50.00 50.00 50.00 50.00 13,100 0
03-Jan-2024 50.00 50.00 50.00 50.00 114,800 0
02-Jan-2024 50.00 50.00 50.00 50.00 23,000 0
29-Dec-2023 50.00 50.00 50.00 50.00 6,700 0
28-Dec-2023 50.00 50.00 50.00 50.00 14,800 0
27-Dec-2023 50.00 50.00 50.00 50.00 46,500 0
22-Dec-2023 50.00 50.00 50.00 50.00 15,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 4,200 0
20-Dec-2023 50.00 50.00 50.00 50.00 3,800 0
19-Dec-2023 50.00 50.00 50.00 50.00 2,200 0
18-Dec-2023 50.00 50.00 50.00 50.00 14,600 0
15-Dec-2023 50.00 50.00 50.00 50.00 4,300 0
14-Dec-2023 50.00 50.00 50.00 50.00 11,300 0
13-Dec-2023 50.00 50.00 50.00 50.00 600 0
12-Dec-2023 50.00 50.00 50.00 50.00 22,400 0
11-Dec-2023 50.00 50.00 50.00 50.00 18,400 0
08-Dec-2023 50.00 50.00 50.00 50.00 20,700 0
07-Dec-2023 50.00 50.00 50.00 50.00 4,000 0
06-Dec-2023 50.00 50.00 50.00 50.00 231,600 0
05-Dec-2023 50.00 50.00 50.00 50.00 57,800 0
04-Dec-2023 50.00 50.00 50.00 50.00 62,200 0
01-Dec-2023 50.00 50.00 50.00 50.00 2,100 0
30-Nov-2023 50.00 50.00 50.00 50.00 202,600 0
29-Nov-2023 50.00 50.00 50.00 50.00 148,100 0
28-Nov-2023 50.00 50.00 50.00 50.00 43,700 0
27-Nov-2023 50.00 50.00 50.00 50.00 83,700 0
24-Nov-2023 50.00 50.00 50.00 50.00 5,400 0
23-Nov-2023 50.00 50.00 50.00 50.00 4,600 0
22-Nov-2023 50.00 50.00 50.00 50.00 1,006,300 0
21-Nov-2023 50.00 50.00 50.00 50.00 14,700 0
20-Nov-2023 50.00 50.00 50.00 50.00 109,700 0
17-Nov-2023 50.00 50.00 50.00 50.00 7,900 0
16-Nov-2023 50.00 50.00 50.00 50.00 6,100 0
15-Nov-2023 50.00 50.00 50.00 50.00 11,400 0
14-Nov-2023 50.00 50.00 50.00 50.00 12,400 0
13-Nov-2023 50.00 50.00 50.00 50.00 2,100 0
10-Nov-2023 50.00 50.00 50.00 50.00 91,100 0
09-Nov-2023 50.00 50.00 50.00 50.00 3,700 0
08-Nov-2023 50.00 50.00 50.00 50.00 2,300 0
07-Nov-2023 50.00 50.00 50.00 50.00 22,200 0
06-Nov-2023 50.00 50.00 50.00 50.00 56,700 0
03-Nov-2023 50.00 50.00 50.00 50.00 208,400 0
02-Nov-2023 50.00 50.00 50.00 50.00 24,500 0