Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 247,600 0
05-Jun-2023 50.00 50.00 50.00 50.00 59,900 0
31-May-2023 50.00 50.00 50.00 50.00 81,400 0
30-May-2023 50.00 50.00 50.00 50.00 71,000 0
29-May-2023 50.00 50.00 50.00 50.00 16,100 0
26-May-2023 50.00 50.00 50.00 50.00 228,600 0
25-May-2023 50.00 50.00 50.00 50.00 64,500 0
24-May-2023 50.00 50.00 50.00 50.00 79,700 0
23-May-2023 50.00 50.00 50.00 50.00 234,700 0
22-May-2023 50.00 50.00 50.00 50.00 159,000 0
19-May-2023 50.00 50.00 50.00 50.00 5,600 0
17-May-2023 50.00 50.00 50.00 50.00 3,200 0
16-May-2023 50.00 50.00 50.00 50.00 21,900 0
15-May-2023 50.00 50.00 50.00 50.00 148,100 0
12-May-2023 50.00 50.00 50.00 50.00 159,400 0
11-May-2023 50.00 50.00 50.00 50.00 25,600 0
10-May-2023 50.00 50.00 50.00 50.00 564,600 0
09-May-2023 50.00 50.00 50.00 50.00 149,000 0
08-May-2023 50.00 50.00 50.00 50.00 129,000 0
05-May-2023 50.00 50.00 50.00 50.00 194,000 0
04-May-2023 50.00 50.00 50.00 50.00 39,000 0
03-May-2023 50.00 50.00 50.00 50.00 1,112,400 0
02-May-2023 50.00 50.00 50.00 50.00 81,200 0
28-Apr-2023 50.00 50.00 50.00 50.00 150,300 0
27-Apr-2023 50.00 50.00 50.00 50.00 148,700 0
26-Apr-2023 50.00 50.00 50.00 50.00 492,700 0
18-Apr-2023 50.00 50.00 50.00 50.00 11,500 0
17-Apr-2023 50.00 50.00 50.00 50.00 326,500 0
14-Apr-2023 50.00 50.00 50.00 50.00 690,900 0
13-Apr-2023 50.00 50.00 50.00 50.00 27,600 0
12-Apr-2023 50.00 50.00 50.00 50.00 43,900 0
11-Apr-2023 50.00 50.00 50.00 50.00 284,900 0
10-Apr-2023 50.00 50.00 50.00 50.00 223,000 0
06-Apr-2023 50.00 50.00 50.00 50.00 57,300 0
05-Apr-2023 50.00 50.00 50.00 50.00 144,600 0
04-Apr-2023 50.00 50.00 50.00 50.00 505,500 0
03-Apr-2023 50.00 50.00 50.00 50.00 121,000 0
31-Mar-2023 50.00 50.00 50.00 50.00 73,900 0
30-Mar-2023 50.00 50.00 50.00 50.00 83,900 0
29-Mar-2023 50.00 50.00 50.00 50.00 171,600 0
28-Mar-2023 50.00 50.00 50.00 50.00 58,100 0
27-Mar-2023 50.00 50.00 50.00 50.00 49,500 0
24-Mar-2023 50.00 50.00 50.00 50.00 20,200 0
21-Mar-2023 50.00 50.00 50.00 50.00 11,300 0
20-Mar-2023 50.00 50.00 50.00 50.00 46,000 0
17-Mar-2023 50.00 50.00 50.00 50.00 23,100 0