Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 50.00 50.00 50.00 50.00 354,900 0
31-Oct-2023 50.00 50.00 50.00 50.00 35,500 0
30-Oct-2023 50.00 50.00 50.00 50.00 16,200 0
27-Oct-2023 50.00 50.00 50.00 50.00 4,400 0
26-Oct-2023 50.00 50.00 50.00 50.00 27,800 0
25-Oct-2023 50.00 50.00 50.00 50.00 19,500 0
24-Oct-2023 50.00 50.00 50.00 50.00 7,800 0
23-Oct-2023 50.00 50.00 50.00 50.00 5,300 0
20-Oct-2023 50.00 50.00 50.00 50.00 4,000 0
19-Oct-2023 50.00 50.00 50.00 50.00 3,800 0
18-Oct-2023 50.00 50.00 50.00 50.00 32,000 0
17-Oct-2023 50.00 50.00 50.00 50.00 20,500 0
16-Oct-2023 50.00 50.00 50.00 50.00 27,700 0
13-Oct-2023 50.00 50.00 50.00 50.00 6,800 0
12-Oct-2023 50.00 50.00 50.00 50.00 25,900 0
11-Oct-2023 50.00 50.00 50.00 50.00 2,900 0
10-Oct-2023 50.00 50.00 50.00 50.00 5,600 0
09-Oct-2023 50.00 50.00 50.00 50.00 13,400 0
06-Oct-2023 50.00 50.00 50.00 50.00 308,600 0
05-Oct-2023 50.00 50.00 50.00 50.00 1,479,800 0
04-Oct-2023 50.00 50.00 50.00 50.00 12,900 0
03-Oct-2023 50.00 50.00 50.00 50.00 62,700 0
02-Oct-2023 50.00 50.00 50.00 50.00 27,300 0
29-Sep-2023 50.00 50.00 50.00 50.00 126,100 0
27-Sep-2023 50.00 50.00 50.00 50.00 11,100 0
26-Sep-2023 50.00 50.00 50.00 50.00 155,000 0
25-Sep-2023 50.00 50.00 50.00 50.00 398,900 0
22-Sep-2023 50.00 50.00 50.00 50.00 26,900 0
21-Sep-2023 50.00 50.00 50.00 50.00 11,600 0
20-Sep-2023 50.00 50.00 50.00 50.00 32,800 0
19-Sep-2023 50.00 50.00 50.00 50.00 19,300 0
18-Sep-2023 50.00 50.00 50.00 50.00 40,600 0
15-Sep-2023 50.00 50.00 50.00 50.00 20,000 0
14-Sep-2023 50.00 50.00 50.00 50.00 29,500 0
13-Sep-2023 50.00 50.00 50.00 50.00 79,800 0
12-Sep-2023 50.00 50.00 50.00 50.00 74,600 0
11-Sep-2023 50.00 50.00 50.00 50.00 18,600 0
08-Sep-2023 50.00 50.00 50.00 50.00 448,300 0
07-Sep-2023 50.00 50.00 50.00 50.00 6,300 0
06-Sep-2023 50.00 50.00 50.00 50.00 135,000 0
05-Sep-2023 50.00 50.00 50.00 50.00 110,000 0
04-Sep-2023 50.00 50.00 50.00 50.00 225,900 0
01-Sep-2023 50.00 50.00 50.00 50.00 51,800 0
31-Aug-2023 50.00 50.00 50.00 50.00 6,900 0
30-Aug-2023 50.00 50.00 50.00 50.00 239,100 0
29-Aug-2023 50.00 50.00 50.00 50.00 43,800 0
28-Aug-2023 50.00 50.00 50.00 50.00 35,300 0
25-Aug-2023 50.00 50.00 50.00 50.00 21,200 0
24-Aug-2023 50.00 50.00 50.00 50.00 52,200 0
23-Aug-2023 50.00 50.00 50.00 50.00 46,200 0
22-Aug-2023 50.00 50.00 50.00 50.00 30,800 0
21-Aug-2023 50.00 50.00 50.00 50.00 55,800 0
18-Aug-2023 50.00 50.00 50.00 50.00 518,300 0
16-Aug-2023 50.00 50.00 50.00 50.00 6,400 0
15-Aug-2023 50.00 50.00 50.00 50.00 16,300 0
14-Aug-2023 50.00 50.00 50.00 50.00 114,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 82,600 0
10-Aug-2023 50.00 50.00 50.00 50.00 21,900 0
09-Aug-2023 50.00 50.00 50.00 50.00 56,000 0
08-Aug-2023 50.00 50.00 50.00 50.00 15,100 0
07-Aug-2023 50.00 50.00 50.00 50.00 20,900 0
04-Aug-2023 50.00 50.00 50.00 50.00 19,100 0
03-Aug-2023 50.00 50.00 50.00 50.00 38,700 0
02-Aug-2023 50.00 50.00 50.00 50.00 216,500 0
01-Aug-2023 50.00 50.00 50.00 50.00 36,800 0
31-Jul-2023 50.00 50.00 50.00 50.00 91,500 0
28-Jul-2023 50.00 50.00 50.00 50.00 38,300 0
27-Jul-2023 50.00 50.00 50.00 50.00 234,100 0
26-Jul-2023 50.00 50.00 50.00 50.00 35,700 0
25-Jul-2023 50.00 50.00 50.00 50.00 88,500 0
24-Jul-2023 50.00 50.00 50.00 50.00 12,400 0
21-Jul-2023 50.00 50.00 50.00 50.00 27,900 0
20-Jul-2023 50.00 50.00 50.00 50.00 61,800 0
18-Jul-2023 50.00 50.00 50.00 50.00 43,800 0
17-Jul-2023 50.00 50.00 50.00 50.00 26,500 0
14-Jul-2023 50.00 50.00 50.00 50.00 97,500 0
13-Jul-2023 50.00 50.00 50.00 50.00 34,400 0
12-Jul-2023 50.00 50.00 50.00 50.00 26,900 0
11-Jul-2023 50.00 50.00 50.00 50.00 51,400 0
10-Jul-2023 50.00 50.00 50.00 50.00 110,100 0
07-Jul-2023 50.00 50.00 50.00 50.00 34,600 0
06-Jul-2023 50.00 50.00 50.00 50.00 39,100 0
05-Jul-2023 50.00 50.00 50.00 50.00 31,000 0
04-Jul-2023 50.00 50.00 50.00 50.00 41,500 0
03-Jul-2023 50.00 50.00 50.00 50.00 92,800 0
27-Jun-2023 50.00 50.00 50.00 50.00 119,600 0
26-Jun-2023 50.00 50.00 50.00 50.00 50,700 0
23-Jun-2023 50.00 50.00 50.00 50.00 208,200 0
22-Jun-2023 50.00 50.00 50.00 50.00 112,200 0
21-Jun-2023 50.00 50.00 50.00 50.00 4,300 0
20-Jun-2023 50.00 50.00 50.00 50.00 229,600 0
19-Jun-2023 50.00 50.00 50.00 50.00 138,400 0
16-Jun-2023 50.00 50.00 50.00 50.00 321,300 0
15-Jun-2023 50.00 50.00 50.00 50.00 24,700 0
14-Jun-2023 50.00 50.00 50.00 50.00 181,800 0
13-Jun-2023 50.00 50.00 50.00 50.00 59,800 0
12-Jun-2023 50.00 50.00 50.00 50.00 20,500 0
09-Jun-2023 50.00 50.00 50.00 50.00 105,700 0
08-Jun-2023 50.00 50.00 50.00 50.00 220,300 0
07-Jun-2023 50.00 50.00 50.00 50.00 70,900 0