PT Pembangunan Perumahan Properti Tbk (IDX:PPRO)
Indonesia · Delayed Price · Currency is IDR 17.00
+1.00 (6.25%)
Jul 3, 2026, 11:25 AM WIB
IDX:PPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 42,851,300 |
| May 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 22,757,400 |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 34,073,600 |
| May 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 42,679,700 |
| May 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 33,809,000 |
| May 21, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 17,662,700 |
| May 20, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 19,285,500 |
| May 19, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 56,569,800 |
| May 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 22,479,600 |
| May 13, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | -5.00% | 46,707,900 |
| May 12, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 11,745,500 |
| May 11, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 20,502,600 |
| May 8, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 18,087,200 |
| May 7, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 33,195,000 |
| May 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 61,772,200 |
| May 5, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 69,578,300 |
| May 4, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 21,590,500 |
| Apr 30, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 69,770,900 |
| Apr 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 82,950,000 |
| Apr 28, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 61,393,400 |
| Apr 27, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 126,342,800 |
| Apr 24, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 46,791,800 |
| Apr 23, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 47,943,500 |
| Apr 22, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 101,007,800 |
| Apr 21, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 15,695,700 |
| Apr 20, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 17,925,200 |
| Apr 17, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 48,640,600 |
| Apr 16, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 13,082,000 |
| Apr 15, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 31,034,000 |