PT Pembangunan Perumahan Properti Tbk (IDX:PPRO)
Indonesia · Delayed Price · Currency is IDR 17.00
0.00 (0.00%)
Aug 12, 2026, 4:14 PM WIB
IDX:PPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 7,551,500 |
| 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% | 15,858,000 |
| Jul 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 9,408,400 |
| Jul 30, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 7,840,700 |
| Jul 29, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 15,891,900 |
| Jul 28, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 7,810,500 |
| Jul 27, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 12,986,800 |
| Jul 24, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 6,280,000 |
| Jul 23, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 11,520,300 |
| Jul 22, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 13,228,100 |
| Jul 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 11,492,700 |
| Jul 20, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 22,968,800 |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5,027,800 |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6,311,300 |
| Jul 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 10,495,400 |
| Jul 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 14,672,000 |
| Jul 13, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 7,369,000 |
| Jul 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 6,461,300 |
| Jul 9, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 6,815,100 |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 15,886,600 |
| Jul 7, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 10,625,300 |
| Jul 6, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 10,506,900 |
| Jul 3, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 12,196,400 |
| Jul 2, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 3,376,100 |
| Jul 1, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 4,479,100 |
| Jun 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,919,700 |
| Jun 29, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 12,199,400 |
| Jun 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 13,310,000 |
| Jun 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 16,999,500 |
| Jun 24, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 18,603,900 |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 41,448,200 |
| Jun 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 36,581,700 |
| Jun 19, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 13,119,400 |
| Jun 18, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 66,088,000 |
| Jun 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 31,080,900 |
| Jun 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 17,290,600 |
| Jun 12, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 43,158,900 |
| Jun 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 45,382,600 |
| Jun 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 40,475,700 |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 36,971,600 |
| Jun 8, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 8,700,000 |
| Jun 5, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 23,492,200 |
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 13,287,200 |
| Jun 3, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 31,063,000 |