PT PP Properti Tbk(ID:PPRO)
Rp13.000.00 (0.00%)
ID:PPRO
PT PP Properti Tbk historical prices
Rp13.00
At close:0.00 (0.00%)
PT PP Properti Tbk (PPRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 0.00% | 28,992,900 | 0.30 |
| Nov 10, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 0.00% | 22,162,801 | 0.23 |
| Nov 09, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 0.00% | 39,385,000 | 0.41 |
| Nov 06, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 54,346,102 | 0.57 |
| Nov 05, 2026 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | +7.69% | 81,504,000 | 0.86 |
| Nov 04, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 0.00% | 31,609,301 | 0.33 |
| Nov 03, 2026 | 14.00 | 15.00 | 13.00 | 13.00 | 13.00 | -7.14% | 60,119,898 | 0.64 |
| Nov 02, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 0.00% | 48,062,699 | 0.51 |
| Oct 30, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 0.00% | 26,560,400 | 0.28 |
| Oct 29, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 72,928,600 | 0.79 |
| Oct 28, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | +7.14% | 41,883,200 | 0.46 |
| Oct 27, 2026 | 15.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 85,324,500 | 0.94 |
| Oct 26, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | 0.00% | 42,132,800 | 0.47 |
| Oct 23, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 72,428,400 | 0.81 |
| Oct 22, 2026 | 13.00 | 17.00 | 13.00 | 15.00 | 15.00 | +7.14% | 166,183,800 | 1.91 |
| Oct 21, 2026 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 102,603,200 | 1.20 |
| Oct 20, 2026 | 14.00 | 16.00 | 13.00 | 15.00 | 15.00 | +7.14% | 97,736,400 | 1.16 |
| Oct 19, 2026 | 14.00 | 14.00 | 10.00 | 14.00 | 14.00 | 0.00% | 163,335,200 | 2.00 |
| Oct 16, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -12.50% | 141,807,500 | 1.78 |
| Oct 15, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 0.00% | 97,894,400 | 1.25 |
| Oct 14, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | -5.88% | 154,353,900 | 2.03 |
| Oct 13, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | +6.25% | 35,538,200 | 0.47 |
| Oct 12, 2026 | 18.00 | 19.00 | 16.00 | 16.00 | 16.00 | -11.11% | 211,341,600 | 2.92 |
| Oct 09, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | -5.26% | 161,836,600 | 2.31 |
| Oct 08, 2026 | 20.00 | 22.00 | 18.00 | 19.00 | 19.00 | -5.00% | 412,065,600 | 6.48 |
| Oct 07, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 69,413,900 | 1.11 |
| Oct 06, 2026 | 19.00 | 21.00 | 18.00 | 20.00 | 20.00 | +5.26% | 173,019,600 | 2.89 |
| Oct 05, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 0.00% | 162,302,200 | 2.82 |
| Oct 02, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 128,084,700 | 2.30 |
| Oct 01, 2026 | 22.00 | 23.00 | 19.00 | 20.00 | 20.00 | -4.76% | 277,832,900 | 5.39 |
| Sep 30, 2026 | 21.00 | 24.00 | 19.00 | 21.00 | 21.00 | -4.55% | 673,001,800 | 16.40 |
| Sep 29, 2026 | 23.00 | 26.00 | 19.00 | 22.00 | 22.00 | +10.00% | 810,749,900 | 28.72 |
| Sep 28, 2026 | 17.00 | 20.00 | 16.00 | 20.00 | 20.00 | +33.33% | 435,054,800 | 20.33 |
| Sep 25, 2026 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 151,718,600 | 7.96 |
| Sep 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 99,103,000 | 5.61 |
| Sep 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | +6.67% | 99,086,300 | 6.07 |
| Sep 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 15,410,100 | 0.94 |
| Sep 21, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 0.00% | 18,247,000 | 1.12 |
| Sep 18, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 8,312,300 | 0.49 |
| Sep 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 12,539,100 | 0.73 |
| Sep 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 18,727,000 | 1.09 |
| Sep 15, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | 0.00% | 17,024,200 | 0.95 |
| Sep 14, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 11,425,600 | 0.63 |
| Sep 11, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 12,891,400 | 0.71 |
| Sep 10, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 23,219,300 | 1.29 |
| Sep 09, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 55,327,400 | 3.12 |
| Sep 08, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 48,296,100 | 2.73 |
| Sep 07, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 11,064,100 | 0.61 |
| Sep 04, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 6,839,100 | 0.37 |
| Sep 03, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 18,523,100 | 1.00 |
