Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,275.97 -24.07 (-0.73%) Nikkei
38,353.44 -481.66 (-1.24%) Hang Seng
18,534.81 +55.44 (+0.30%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,722.12 -1,044.98 (-1.64%) CMC Crypto 200
1,299.15 -65.98 (-4.83%)
PT Pembangunan Perumahan Properti Tbk (PPRO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 04:14PM WIB. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 06 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 42,244,000 |
| 03 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7,287,300 |
| 02 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 8,956,400 |
| 30 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 76,263,700 |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 19,070,500 |
| 26 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 43,501,700 |
| 25 Apr 2024 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 163,336,700 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,907,600 |
| 23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 956,600 |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,466,700 |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,164,900 |
| 18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,754,200 |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5,316,600 |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,829,100 |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,793,400 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,131,200 |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,194,500 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,708,300 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 338,500 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,042,200 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 399,000 |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 196,800 |
| 25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 707,300 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,600 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,600 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,800 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,300 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 556,100 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,600 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,000 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,000 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 61,800 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,900 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 77,900 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,500 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,200 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 154,300 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,800 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,800 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,200 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 161,900 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 414,800 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,400 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 62,600 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,700 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,400 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,600 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,300 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,300 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,700 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 217,300 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,500 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,700 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,800 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,800 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,300 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,700 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,400 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,100 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 114,800 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,000 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,800 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,500 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,000 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,300 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,300 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,400 |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,400 |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,700 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,000 |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 231,600 |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 57,800 |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 62,200 |
| 01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 202,600 |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 148,100 |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.