Price History - PPRO

Kembali ke Company
Ticker: PPRO
Company: PT PP Properti Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 25,400 0
15-Mar-2023 50.00 50.00 50.00 50.00 34,500 0
14-Mar-2023 50.00 50.00 50.00 50.00 31,800 0
13-Mar-2023 50.00 50.00 50.00 50.00 28,600 0
10-Mar-2023 50.00 50.00 50.00 50.00 3,300 0
09-Mar-2023 50.00 50.00 50.00 50.00 29,800 0
08-Mar-2023 50.00 50.00 50.00 50.00 50,600 0
07-Mar-2023 50.00 50.00 50.00 50.00 7,700 0
06-Mar-2023 50.00 50.00 50.00 50.00 78,800 0
03-Mar-2023 50.00 50.00 50.00 50.00 47,300 0
02-Mar-2023 50.00 50.00 50.00 50.00 84,100 0
01-Mar-2023 50.00 50.00 50.00 50.00 32,600 0
28-Feb-2023 50.00 50.00 50.00 50.00 580,300 0
27-Feb-2023 50.00 50.00 50.00 50.00 688,900 0
24-Feb-2023 50.00 50.00 50.00 50.00 8,200 0
23-Feb-2023 50.00 50.00 50.00 50.00 63,400 0
22-Feb-2023 50.00 50.00 50.00 50.00 39,300 0
21-Feb-2023 50.00 50.00 50.00 50.00 533,600 0
20-Feb-2023 50.00 50.00 50.00 50.00 185,200 0
17-Feb-2023 50.00 50.00 50.00 50.00 168,700 0
16-Feb-2023 50.00 50.00 50.00 50.00 530,800 0
15-Feb-2023 50.00 50.00 50.00 50.00 58,000 0
14-Feb-2023 50.00 50.00 50.00 50.00 41,700 0
13-Feb-2023 50.00 50.00 50.00 50.00 24,100 0
10-Feb-2023 50.00 50.00 50.00 50.00 18,300 0
09-Feb-2023 50.00 50.00 50.00 50.00 25,200 0
08-Feb-2023 50.00 50.00 50.00 50.00 77,400 0
07-Feb-2023 50.00 50.00 50.00 50.00 486,600 0
06-Feb-2023 50.00 50.00 50.00 50.00 892,900 0
03-Feb-2023 50.00 50.00 50.00 50.00 906,000 0
02-Feb-2023 50.00 50.00 50.00 50.00 146,700 0
01-Feb-2023 50.00 50.00 50.00 50.00 106,000 0
31-Jan-2023 50.00 50.00 50.00 50.00 1,079,600 0
30-Jan-2023 50.00 50.00 50.00 50.00 201,800 0
27-Jan-2023 50.00 50.00 50.00 50.00 509,200 0
26-Jan-2023 50.00 50.00 50.00 50.00 161,300 0
25-Jan-2023 50.00 50.00 50.00 50.00 742,700 0
24-Jan-2023 50.00 50.00 50.00 50.00 213,500 0
20-Jan-2023 50.00 50.00 50.00 50.00 42,200 0
19-Jan-2023 50.00 50.00 50.00 50.00 62,900 0
18-Jan-2023 50.00 50.00 50.00 50.00 119,700 0
17-Jan-2023 50.00 50.00 50.00 50.00 349,600 0
16-Jan-2023 50.00 50.00 50.00 50.00 251,200 0
13-Jan-2023 50.00 50.00 50.00 50.00 141,600 0
12-Jan-2023 50.00 50.00 50.00 50.00 105,700 0
11-Jan-2023 50.00 50.00 50.00 50.00 29,100 0
10-Jan-2023 50.00 50.00 50.00 50.00 514,600 0
09-Jan-2023 50.00 50.00 50.00 50.00 105,100 0
06-Jan-2023 50.00 50.00 50.00 50.00 158,300 0
05-Jan-2023 50.00 50.00 50.00 50.00 2,525,400 0
04-Jan-2023 50.00 50.00 50.00 50.00 76,900 0
03-Jan-2023 50.00 50.00 50.00 50.00 415,400 0
02-Jan-2023 50.00 50.00 50.00 50.00 244,400 0
30-Dec-2022 50.00 50.00 50.00 50.00 162,900 0
29-Dec-2022 50.00 50.00 50.00 50.00 94,100 0
28-Dec-2022 50.00 50.00 50.00 50.00 105,700 0
27-Dec-2022 50.00 50.00 50.00 50.00 171,100 0
26-Dec-2022 50.00 50.00 50.00 50.00 82,700 0
23-Dec-2022 50.00 50.00 50.00 50.00 73,400 0
22-Dec-2022 50.00 50.00 50.00 50.00 149,700 0
21-Dec-2022 50.00 50.00 50.00 50.00 94,400 0
20-Dec-2022 50.00 50.00 50.00 50.00 102,200 0
19-Dec-2022 50.00 50.00 50.00 50.00 66,600 0
16-Dec-2022 50.00 50.00 50.00 50.00 25,900 0
15-Dec-2022 50.00 50.00 50.00 50.00 172,200 0
14-Dec-2022 50.00 50.00 50.00 50.00 445,400 0
13-Dec-2022 50.00 50.00 50.00 50.00 870,300 0
12-Dec-2022 50.00 50.00 50.00 50.00 180,100 0
09-Dec-2022 50.00 50.00 50.00 50.00 96,800 0
08-Dec-2022 50.00 50.00 50.00 50.00 441,700 0
07-Dec-2022 50.00 50.00 50.00 50.00 151,000 0
06-Dec-2022 50.00 50.00 50.00 50.00 87,200 0
05-Dec-2022 50.00 50.00 50.00 50.00 1,054,700 0
02-Dec-2022 50.00 50.00 50.00 50.00 319,000 0
01-Dec-2022 50.00 50.00 50.00 50.00 1,097,000 0
30-Nov-2022 50.00 50.00 50.00 50.00 370,200 0
29-Nov-2022 50.00 50.00 50.00 50.00 237,400 0
28-Nov-2022 50.00 50.00 50.00 50.00 880,200 0
25-Nov-2022 50.00 50.00 50.00 50.00 724,700 0
24-Nov-2022 50.00 50.00 50.00 50.00 1,552,100 0
23-Nov-2022 50.00 50.00 50.00 50.00 742,900 0
22-Nov-2022 50.00 50.00 50.00 50.00 605,400 0
21-Nov-2022 50.00 50.00 50.00 50.00 1,654,100 0
18-Nov-2022 50.00 50.00 50.00 50.00 1,283,800 0
17-Nov-2022 50.00 50.00 50.00 50.00 1,633,900 0
16-Nov-2022 50.00 50.00 50.00 50.00 2,168,800 0
15-Nov-2022 50.00 50.00 50.00 50.00 2,487,200 0
14-Nov-2022 50.00 50.00 50.00 50.00 5,091,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 6,157,600 0
10-Nov-2022 50.00 50.00 50.00 50.00 9,790,100 0
09-Nov-2022 50.00 50.00 50.00 50.00 3,230,800 0
08-Nov-2022 50.00 50.00 50.00 50.00 10,661,300 0
07-Nov-2022 50.00 51.00 50.00 50.00 8,631,000 0
04-Nov-2022 50.00 51.00 50.00 50.00 6,889,300 0
03-Nov-2022 50.00 51.00 50.00 50.00 18,909,700 0
02-Nov-2022 50.00 50.00 50.00 50.00 7,269,500 0
01-Nov-2022 50.00 51.00 50.00 50.00 19,186,500 0
31-Oct-2022 51.00 51.00 50.00 50.00 12,476,400 0
28-Oct-2022 50.00 51.00 50.00 51.00 7,149,700 0
27-Oct-2022 51.00 51.00 50.00 50.00 5,000,300 0