PP Properti Tbk PT (PPRO)

PPRO
🏛️ Indonésie →
21.00
Dernière Mise à Jour: 2024-10-14
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 61.00 61.00 57.00 58.00 58.9M
2021-12-29 64.00 64.00 59.00 60.00 70.8M
2021-12-28 62.00 64.00 62.00 62.00 18.3M
2021-12-27 64.00 64.00 62.00 62.00 28.1M
2021-12-24 65.00 66.00 64.00 64.00 24.4M
2021-12-23 66.00 66.00 65.00 65.00 19.9M
2021-12-22 66.00 67.00 66.00 66.00 21.9M
2021-12-21 67.00 67.00 66.00 66.00 14.5M
2021-12-20 67.00 68.00 66.00 67.00 33.6M
2021-12-17 69.00 69.00 67.00 67.00 16.1M
2021-12-16 68.00 69.00 67.00 67.00 15.3M
2021-12-15 69.00 69.00 68.00 68.00 17.4M
2021-12-14 69.00 70.00 68.00 68.00 14.6M
2021-12-13 70.00 70.00 68.00 69.00 44.1M
2021-12-10 69.00 69.00 68.00 68.00 9.4M
2021-12-09 69.00 70.00 68.00 68.00 17.7M
2021-12-08 70.00 70.00 68.00 68.00 21.0M
2021-12-07 68.00 70.00 68.00 68.00 10.2M
2021-12-06 70.00 70.00 68.00 68.00 10.2M
2021-12-03 69.00 70.00 68.00 69.00 11.5M
2021-12-02 67.00 69.00 66.00 68.00 28.7M
2021-12-01 71.00 71.00 68.00 68.00 19.5M
2021-11-30 70.00 70.00 69.00 69.00 16.9M
2021-11-29 70.00 70.00 68.00 69.00 23.9M
2021-11-26 72.00 72.00 69.00 70.00 33.9M
2021-11-25 71.00 72.00 70.00 71.00 25.3M
2021-11-24 71.00 72.00 71.00 71.00 15.5M
2021-11-23 73.00 73.00 71.00 71.00 23.4M
2021-11-22 75.00 75.00 71.00 71.00 21.0M
2021-11-19 72.00 72.00 70.00 71.00 17.1M
2021-11-18 72.00 73.00 70.00 71.00 26.0M
2021-11-17 72.00 73.00 71.00 71.00 11.4M
2021-11-16 73.00 73.00 71.00 72.00 17.6M
2021-11-15 72.00 73.00 71.00 72.00 9.4M
2021-11-12 72.00 73.00 71.00 72.00 26.7M
2021-11-11 74.00 74.00 72.00 73.00 8.2M
2021-11-10 74.00 74.00 72.00 74.00 29.0M
2021-11-09 74.00 74.00 72.00 73.00 17.5M
2021-11-08 74.00 74.00 72.00 73.00 32.6M
2021-11-05 72.00 74.00 71.00 73.00 59.5M
2021-11-04 71.00 73.00 71.00 72.00 30.9M
2021-11-03 72.00 72.00 70.00 71.00 21.8M
2021-11-02 72.00 73.00 71.00 71.00 32.7M
2021-11-01 74.00 74.00 72.00 72.00 26.9M
2021-10-29 71.00 73.00 71.00 73.00 29.2M
2021-10-28 71.00 72.00 70.00 71.00 49.3M
2021-10-27 74.00 74.00 70.00 71.00 116.0M
2021-10-26 74.00 74.00 73.00 73.00 30.9M
2021-10-25 76.00 76.00 73.00 73.00 47.9M
2021-10-22 74.00 75.00 73.00 75.00 67.0M
2021-10-21 76.00 77.00 74.00 74.00 83.3M
2021-10-19 75.00 80.00 75.00 76.00 279.1M
2021-10-18 76.00 77.00 75.00 75.00 60.4M
2021-10-15 76.00 77.00 74.00 76.00 49.1M
2021-10-14 77.00 78.00 75.00 76.00 111.2M
2021-10-13 76.00 77.00 75.00 76.00 55.2M
2021-10-12 75.00 78.00 74.00 75.00 223.4M
2021-10-11 76.00 76.00 74.00 74.00 40.4M
2021-10-08 75.00 76.00 73.00 74.00 80.4M
2021-10-07 77.00 78.00 74.00 75.00 109.1M
2021-10-06 75.00 79.00 74.00 76.00 204.1M
2021-10-05 76.00 77.00 73.00 75.00 128.8M
2021-10-04 78.00 79.00 74.00 75.00 361.1M
2021-10-01 73.00 79.00 71.00 76.00 526.0M
2021-09-30 74.00 74.00 70.00 72.00 72.8M
2021-09-29 70.00 72.00 69.00 70.00 72.8M
2021-09-28 71.00 72.00 70.00 70.00 21.6M
2021-09-27 73.00 73.00 70.00 71.00 46.2M
2021-09-24 74.00 74.00 71.00 71.00 36.4M
2021-09-23 72.00 74.00 71.00 72.00 55.2M
2021-09-22 73.00 73.00 71.00 71.00 24.5M
2021-09-21 73.00 73.00 70.00 73.00 25.7M
2021-09-20 75.00 76.00 72.00 72.00 66.9M
2021-09-17 75.00 76.00 74.00 75.00 54.2M
2021-09-16 75.00 76.00 73.00 75.00 105.4M
2021-09-15 72.00 75.00 71.00 74.00 151.3M
2021-09-14 72.00 74.00 71.00 71.00 100.2M
2021-09-13 71.00 73.00 69.00 71.00 92.9M
2021-09-10 71.00 71.00 70.00 70.00 28.4M
2021-09-09 71.00 72.00 69.00 70.00 76.4M
2021-09-08 73.00 75.00 71.00 71.00 96.0M
2021-09-07 77.00 77.00 72.00 73.00 213.5M
2021-09-06 71.00 77.00 69.00 76.00 499.3M
2021-09-03 73.00 74.00 69.00 71.00 96.8M
2021-09-02 68.00 75.00 67.00 72.00 365.1M
2021-09-01 67.00 68.00 67.00 67.00 13.6M
2021-08-31 67.00 69.00 67.00 67.00 17.1M
2021-08-30 67.00 68.00 67.00 67.00 18.6M
2021-08-27 68.00 68.00 66.00 67.00 48.0M
2021-08-26 69.00 70.00 66.00 68.00 51.3M
2021-08-25 68.00 70.00 68.00 69.00 25.3M
2021-08-24 72.00 72.00 68.00 68.00 31.3M
2021-08-23 67.00 71.00 67.00 70.00 84.4M
2021-08-20 66.00 68.00 66.00 67.00 42.0M
2021-08-19 67.00 68.00 66.00 66.00 37.9M
2021-08-18 70.00 70.00 67.00 68.00 86.6M
2021-08-16 70.00 71.00 69.00 69.00 25.0M
2021-08-13 71.00 72.00 70.00 70.00 27.8M
2021-08-12 72.00 73.00 71.00 71.00 18.5M
2021-08-10 74.00 74.00 72.00 72.00 37.4M
2021-08-09 71.00 74.00 70.00 73.00 112.8M
2021-08-06 73.00 73.00 71.00 71.00 38.7M
2021-08-05 69.00 74.00 69.00 72.00 113.4M
2021-08-04 70.00 70.00 68.00 69.00 45.7M
2021-08-03 71.00 71.00 68.00 69.00 30.8M
2021-08-02 69.00 71.00 69.00 70.00 50.2M
2021-07-30 70.00 71.00 69.00 69.00 36.0M
2021-07-29 70.00 72.00 69.00 70.00 43.3M
2021-07-28 72.00 72.00 70.00 70.00 32.2M
2021-07-27 71.00 73.00 70.00 71.00 33.5M
2021-07-26 74.00 74.00 70.00 71.00 35.7M
2021-07-23 76.00 76.00 72.00 74.00 37.1M
2021-07-22 74.00 77.00 73.00 75.00 96.2M
2021-07-21 72.00 76.00 69.00 74.00 219.1M
2021-07-19 70.00 75.00 69.00 71.00 294.1M
2021-07-16 67.00 68.00 66.00 68.00 39.1M
2021-07-15 68.00 68.00 66.00 66.00 57.9M
2021-07-14 69.00 70.00 66.00 67.00 90.0M
2021-07-13 72.00 73.00 68.00 68.00 90.6M
2021-07-12 73.00 75.00 72.00 72.00 53.7M
2021-07-09 73.00 74.00 72.00 73.00 40.6M
2021-07-08 75.00 76.00 72.00 73.00 23.5M
2021-07-07 74.00 75.00 72.00 73.00 22.1M
2021-07-06 74.00 75.00 73.00 74.00 31.6M
2021-07-05 76.00 77.00 74.00 74.00 19.9M
2021-07-02 75.00 77.00 75.00 76.00 21.8M
2021-07-01 77.00 78.00 74.00 75.00 66.8M
2021-06-30 76.00 77.00 74.00 76.00 24.7M
2021-06-29 75.00 78.00 72.00 76.00 70.9M
2021-06-28 80.00 81.00 75.00 75.00 238.6M
2021-06-25 85.00 86.00 80.00 80.00 270.3M
2021-06-24 85.00 86.00 84.00 85.00 90.0M
2021-06-23 86.00 88.00 85.00 85.00 64.4M
2021-06-22 85.00 88.00 85.00 86.00 61.8M
2021-06-21 89.00 89.00 85.00 85.00 174.4M
2021-06-18 89.00 93.00 86.00 89.00 367.9M
2021-06-17 86.00 89.00 85.00 88.00 91.0M
2021-06-16 85.00 87.00 84.00 86.00 75.7M
2021-06-15 86.00 87.00 84.00 84.00 49.7M
2021-06-14 87.00 89.00 85.00 86.00 106.5M
2021-06-11 87.00 87.00 85.00 86.00 44.8M
2021-06-10 86.00 89.00 85.00 86.00 98.8M
2021-06-09 85.00 87.00 84.00 86.00 65.3M
2021-06-08 87.00 88.00 83.00 85.00 131.9M
2021-06-07 91.00 91.00 86.00 87.00 184.0M
2021-06-04 92.00 93.00 90.00 90.00 97.9M
2021-06-03 92.00 94.00 92.00 92.00 137.9M
2021-06-02 91.00 94.00 91.00 93.00 291.2M
2021-05-31 91.00 92.00 89.00 91.00 249.3M
2021-05-28 92.00 92.00 89.00 91.00 187.0M
2021-05-27 88.00 93.00 85.00 90.00 561.0M
2021-05-25 87.00 92.00 86.00 88.00 474.2M
2021-05-24 86.00 87.00 84.00 87.00 231.5M
2021-05-21 83.00 87.00 83.00 85.00 387.7M
2021-05-20 83.00 84.00 81.00 83.00 119.4M
2021-05-19 81.00 88.00 81.00 83.00 500.6M
2021-05-18 79.00 83.00 77.00 81.00 152.8M
2021-05-17 84.00 84.00 79.00 79.00 107.6M
2021-05-11 83.00 83.00 81.00 82.00 52.8M
2021-05-10 83.00 85.00 81.00 82.00 181.5M
2021-05-07 82.00 83.00 80.00 83.00 124.9M
2021-05-06 80.00 82.00 79.00 81.00 96.5M
2021-05-05 83.00 85.00 81.00 81.00 176.3M
2021-05-04 82.00 85.00 79.00 83.00 318.2M
2021-05-03 75.00 83.00 74.00 82.00 604.9M
2021-04-30 72.00 77.00 71.00 75.00 215.4M
2021-04-29 70.00 73.00 70.00 71.00 133.3M
2021-04-28 70.00 71.00 69.00 70.00 62.7M
2021-04-27 70.00 71.00 69.00 69.00 19.2M
2021-04-26 70.00 71.00 69.00 70.00 27.1M
2021-04-23 72.00 72.00 69.00 69.00 19.6M
2021-04-22 72.00 72.00 70.00 70.00 17.4M
2021-04-21 70.00 71.00 70.00 71.00 25.3M
2021-04-20 72.00 73.00 70.00 70.00 26.5M
2021-04-19 71.00 75.00 71.00 71.00 95.0M
2021-04-16 70.00 71.00 69.00 71.00 30.9M
2021-04-15 70.00 72.00 69.00 70.00 37.7M
2021-04-14 68.00 71.00 68.00 70.00 52.1M
2021-04-13 68.00 69.00 67.00 68.00 29.0M
2021-04-12 71.00 71.00 68.00 68.00 34.9M
2021-04-09 72.00 73.00 70.00 70.00 77.9M
2021-04-08 69.00 75.00 68.00 72.00 195.4M
2021-04-07 68.00 70.00 66.00 68.00 86.4M
2021-04-06 68.00 69.00 64.00 68.00 100.2M
2021-04-05 72.00 73.00 67.00 67.00 165.9M
2021-04-01 71.00 73.00 71.00 72.00 35.0M
2021-03-31 75.00 75.00 70.00 72.00 103.8M
2021-03-30 77.00 78.00 73.00 75.00 48.6M
2021-03-29 77.00 78.00 75.00 75.00 34.2M
2021-03-26 76.00 77.00 75.00 77.00 44.2M
2021-03-25 77.00 78.00 74.00 75.00 60.3M
2021-03-24 78.00 79.00 76.00 77.00 67.5M
2021-03-23 79.00 80.00 77.00 77.00 52.2M
2021-03-22 78.00 80.00 78.00 79.00 39.3M
2021-03-19 79.00 80.00 78.00 79.00 50.7M
2021-03-18 80.00 81.00 78.00 79.00 67.7M
2021-03-17 81.00 82.00 79.00 80.00 90.4M
2021-03-16 83.00 85.00 80.00 80.00 260.3M
2021-03-15 79.00 81.00 78.00 81.00 125.4M
2021-03-12 78.00 79.00 77.00 79.00 67.3M
2021-03-10 77.00 81.00 76.00 77.00 148.1M
2021-03-09 77.00 79.00 75.00 76.00 107.7M
2021-03-08 79.00 80.00 77.00 77.00 76.3M
2021-03-05 80.00 81.00 76.00 78.00 227.1M
2021-03-04 80.00 83.00 78.00 80.00 229.4M
2021-03-03 85.00 85.00 80.00 81.00 144.0M
2021-03-02 87.00 90.00 83.00 83.00 261.3M
2021-03-01 85.00 90.00 83.00 87.00 806.1M
2021-02-26 80.00 84.00 77.00 82.00 266.1M
2021-02-25 78.00 81.00 76.00 79.00 174.1M
2021-02-24 79.00 79.00 77.00 77.00 64.8M
2021-02-23 79.00 80.00 78.00 78.00 62.6M
2021-02-22 80.00 81.00 78.00 78.00 91.7M
2021-02-19 81.00 81.00 78.00 79.00 64.9M
2021-02-18 81.00 82.00 79.00 80.00 84.2M
2021-02-17 82.00 83.00 79.00 80.00 134.0M
2021-02-16 82.00 84.00 80.00 82.00 158.1M
2021-02-15 79.00 83.00 79.00 82.00 108.1M
2021-02-11 81.00 81.00 79.00 79.00 44.8M
2021-02-10 80.00 81.00 78.00 80.00 72.5M
2021-02-09 82.00 85.00 78.00 80.00 308.7M
2021-02-08 77.00 81.00 75.00 81.00 242.0M
2021-02-05 76.00 78.00 75.00 77.00 111.6M
2021-02-04 72.00 81.00 72.00 76.00 417.2M
2021-02-03 75.00 77.00 73.00 75.00 123.5M
2021-02-02 76.00 80.00 71.00 74.00 361.0M
2021-02-01 71.00 75.00 67.00 75.00 444.4M
2021-01-29 76.00 80.00 71.00 71.00 347.4M
2021-01-28 81.00 87.00 76.00 76.00 572.6M
2021-01-27 80.00 83.00 75.00 81.00 673.5M
2021-01-26 85.00 88.00 80.00 80.00 342.3M
2021-01-25 91.00 95.00 85.00 85.00 300.7M
2021-01-22 96.00 96.00 89.00 91.00 244.2M
2021-01-21 96.00 99.00 93.00 95.00 294.7M
2021-01-20 95.00 100.00 89.00 94.00 301.5M
2021-01-19 101.00 102.00 93.00 93.00 580.5M
2021-01-18 104.00 107.00 100.00 100.00 563.7M
2021-01-15 104.00 107.00 100.00 103.00 589.6M
2021-01-14 106.00 107.00 101.00 102.00 518.9M
2021-01-13 98.00 114.00 98.00 105.00 2,175.6M
2021-01-12 99.00 102.00 97.00 98.00 306.4M
2021-01-11 101.00 103.00 99.00 99.00 247.1M
2021-01-08 100.00 105.00 99.00 101.00 617.5M
2021-01-07 99.00 104.00 98.00 100.00 603.9M
2021-01-06 100.00 101.00 93.00 98.00 455.2M
2021-01-05 94.00 104.00 90.00 99.00 963.6M
2021-01-04 95.00 96.00 88.00 93.00 583.3M