PT PP Properti Tbk PPRO
IDX · Indonesia · Finance
IDR 19.00-1.00 (-5.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 20.00 | -4.76% | IDR 22.00 | IDR 23.00 | IDR 19.00 | 277.83M |
| 2026-09-30 | IDR 21.00 | -4.55% | IDR 21.00 | IDR 24.00 | IDR 19.00 | 673.00M |
| 2026-09-29 | IDR 22.00 | +10.00% | IDR 23.00 | IDR 26.00 | IDR 19.00 | 810.75M |
| 2026-09-28 | IDR 20.00 | +33.33% | IDR 17.00 | IDR 20.00 | IDR 16.00 | 435.05M |
| 2026-09-25 | IDR 15.00 | -6.25% | IDR 17.00 | IDR 17.00 | IDR 15.00 | 151.72M |
| 2026-09-24 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 99.10M |
| 2026-09-23 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 99.09M |
| 2026-09-22 | IDR 15.00 | -6.25% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 15.41M |
| 2026-09-21 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 18.25M |
| 2026-09-18 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 8.31M |
| 2026-09-17 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 12.54M |
| 2026-09-16 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 18.73M |
| 2026-09-15 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 17.02M |
| 2026-09-14 | IDR 15.00 | -6.25% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 11.43M |
| 2026-09-11 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 12.89M |
| 2026-09-10 | IDR 15.00 | -6.25% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 23.22M |
| 2026-09-09 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 55.33M |
| 2026-09-08 | IDR 16.00 | +6.67% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 48.30M |
| 2026-09-07 | IDR 15.00 | -6.25% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 11.06M |
| 2026-09-04 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 6.84M |
| 2026-09-03 | IDR 16.00 | +6.67% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 18.52M |
| 2026-09-02 | IDR 15.00 | -6.25% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 8.79M |
| 2026-09-01 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 10.04M |
| 2026-08-31 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 11.79M |
| 2026-08-28 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 9.64M |
| 2026-08-27 | IDR 15.00 | -6.25% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 42.47M |
| 2026-08-26 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 24.02M |
| 2026-08-24 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 11.01M |
| 2026-08-21 | IDR 17.00 | 0.00% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 29.71M |
| 2026-08-20 | IDR 17.00 | 0.00% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 35.45M |
| 2026-08-19 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 34.14M |
| 2026-08-18 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 19.87M |
| 2026-08-14 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 19.97M |
| 2026-08-13 | IDR 17.00 | 0.00% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 52.03M |
| 2026-08-12 | IDR 17.00 | 0.00% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 7.55M |
| 2026-08-11 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 39.21M |
| 2026-08-10 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 26.07M |
| 2026-08-07 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 42.10M |
| 2026-08-06 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 21.68M |
| 2026-08-05 | IDR 17.00 | 0.00% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 9.62M |
| 2026-08-04 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 14.89M |
| 2026-08-03 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 16.66M |
| 2026-07-31 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 9.41M |
| 2026-07-30 | IDR 16.00 | +6.67% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 7.84M |
| 2026-07-29 | IDR 15.00 | -6.25% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 15.89M |
| 2026-07-28 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 7.81M |
| 2026-07-27 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 12.99M |
| 2026-07-24 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 6.28M |
| 2026-07-23 | IDR 17.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 11.52M |
| 2026-07-22 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 13.23M |
| 2026-07-21 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 11.49M |
| 2026-07-20 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 22.97M |
| 2026-07-17 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 5.03M |
| 2026-07-16 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 6.31M |
| 2026-07-15 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 10.50M |
| 2026-07-14 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 14.67M |
| 2026-07-13 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 7.37M |
| 2026-07-10 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 6.46M |
| 2026-07-09 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 6.82M |
| 2026-07-08 | IDR 18.00 | -5.26% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 15.89M |
| 2026-07-07 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 10.63M |
| 2026-07-06 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 10.51M |
| 2026-07-03 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 12.20M |
| 2026-07-02 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 3.38M |
| 2026-07-01 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 4.48M |
| 2026-06-30 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 3.92M |
| 2026-06-29 | IDR 16.00 | 0.00% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 12.20M |
| 2026-06-26 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 13.31M |
| 2026-06-25 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 17.00M |
| 2026-06-24 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 18.60M |
| 2026-06-23 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 41.45M |
| 2026-06-22 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 36.58M |
| 2026-06-19 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 13.12M |
| 2026-06-18 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 66.09M |
| 2026-06-17 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 31.08M |
| 2026-06-15 | IDR 15.00 | +7.14% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 17.29M |
| 2026-06-12 | IDR 14.00 | +7.69% | IDR 13.00 | IDR 14.00 | IDR 13.00 | 43.16M |
| 2026-06-11 | IDR 13.00 | 0.00% | IDR 13.00 | IDR 13.00 | IDR 13.00 | 45.38M |
| 2026-06-10 | IDR 13.00 | 0.00% | IDR 13.00 | IDR 13.00 | IDR 13.00 | 40.48M |
| 2026-06-09 | IDR 13.00 | 0.00% | IDR 13.00 | IDR 13.00 | IDR 13.00 | 36.97M |
| 2026-06-08 | IDR 13.00 | 0.00% | IDR 12.00 | IDR 13.00 | IDR 12.00 | 8.70M |
| 2026-06-05 | IDR 13.00 | 0.00% | IDR 12.00 | IDR 13.00 | IDR 12.00 | 23.49M |
| 2026-06-04 | IDR 13.00 | -7.14% | IDR 13.00 | IDR 13.00 | IDR 13.00 | 13.29M |
| 2026-06-03 | IDR 14.00 | -6.67% | IDR 15.00 | IDR 15.00 | IDR 14.00 | 31.06M |
| 2026-06-02 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 42.85M |
| 2026-05-29 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 22.76M |
| 2026-05-28 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 0 |
| 2026-05-27 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 0 |
| 2026-05-26 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 34.07M |
| 2026-05-25 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 42.68M |