PT Pembangunan Perumahan Properti Tbk (IDX:PPRO)
Indonesia · Delayed Price · Currency is IDR 16.00
-2.00 (-11.11%)
Oct 12, 2026, 4:08 PM WIB
IDX:PPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 18.00 | 19.00 | 16.00 | 16.00 | 16.00 | -11.11% | 211,341,900 |
| Oct 9, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | -5.26% | 161,836,600 |
| Oct 8, 2026 | 20.00 | 22.00 | 18.00 | 19.00 | 19.00 | -5.00% | 412,065,600 |
| Oct 7, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 69,413,900 |
| Oct 6, 2026 | 19.00 | 21.00 | 18.00 | 20.00 | 20.00 | 5.26% | 173,019,600 |
| Oct 5, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 162,302,200 |
| Oct 2, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 127,986,800 |
| Oct 1, 2026 | 22.00 | 23.00 | 19.00 | 20.00 | 20.00 | -4.76% | 277,832,900 |
| Sep 30, 2026 | 21.00 | 24.00 | 19.00 | 21.00 | 21.00 | -4.55% | 673,001,800 |
| Sep 29, 2026 | 23.00 | 26.00 | 19.00 | 22.00 | 22.00 | 10.00% | 810,749,900 |
| Sep 28, 2026 | 17.00 | 20.00 | 16.00 | 20.00 | 20.00 | 33.33% | 435,054,800 |
| Sep 25, 2026 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 151,718,600 |
| Sep 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 99,103,000 |
| Sep 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 99,086,300 |
| Sep 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 15,410,100 |
| Sep 21, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 18,247,000 |
| Sep 18, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 8,312,300 |
| Sep 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 12,539,100 |
| Sep 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 18,727,000 |
| Sep 15, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 17,024,200 |
| Sep 14, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 11,425,600 |
| Sep 11, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 12,891,400 |
| Sep 10, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 23,219,300 |
| Sep 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 55,327,400 |
| Sep 8, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 48,296,100 |
| Sep 7, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 11,064,100 |
| Sep 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6,839,100 |
| Sep 3, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 18,523,100 |
| Sep 2, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 8,786,600 |
| Sep 1, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 10,040,800 |
| Aug 31, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 11,785,900 |
| Aug 28, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 9,639,500 |
| Aug 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 42,472,400 |
| Aug 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 24,019,800 |
| Aug 24, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 11,011,500 |
| Aug 21, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 29,710,300 |
| Aug 20, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 35,449,400 |
| Aug 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 34,142,900 |
| Aug 18, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 19,866,900 |
| Aug 14, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 19,973,300 |
| Aug 13, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 52,028,800 |
| Aug 12, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 7,551,800 |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 39,211,600 |
| Aug 10, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 26,067,500 |
| Aug 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 42,104,300 |
| Aug 6, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 21,680,700 |
| Aug 5, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 9,617,800 |
| Aug 4, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 14,889,600 |
| Aug 3, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 16,657,100 |
| Jul 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 9,408,400 |