IDX · PPRO · stock
PT Pembangunan Perumahan Properti Tbk (PPRO) stock price history
Every IDX trading session of PT Pembangunan Perumahan Properti Tbk from May 19, 2015 to Nov 13, 2026: 2,823 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPRO adjusted close, 2015 to 2026
- IDR 353.69
- All time high, 2016
- IDR 40.00
- 52 week high, IDR 10.00 low
- 2,823
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PPRO key facts
- PT Pembangunan Perumahan Properti Tbk (PPRO) closed at IDR 14.00 on Nov 13, 2026 on IDX.
- PPRO's all time high close is IDR 353.69, set on Oct 10, 2016; its all time low close is IDR 7.00 on Jun 19, 2024.
- PPRO's 52 week range is IDR 10.00 to IDR 40.00.
- PPRO returned -33.3% over the year to Nov 13, 2026 and -80.6% over five years.
- Over ten years PPRO returned -95%, -26.2% a year compounded.
- PPRO's deepest drawdown was -98.0% from Oct 10, 2016 to Jun 19, 2024.
- DataCedar holds 2,823 daily sessions of PPRO history from May 19, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPRO price chart, 2015 to 2026
PPRO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.6% |
| 3 months | -17.6% |
| 6 months | -26.3% |
| Year to date | -33.3% |
| 1 year | -33.3% |
| 3 years | -72.0% |
| 5 years | -80.6% |
| 10 years | -95.2% |
| Since May 19, 2015 | -71.7% |
| Compound annual growth, 11.5 years | -10.4% |
PPRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 353.69 on Oct 10, 2016
- All time low close
- IDR 7.00 on Jun 19, 2024
- 52 week high
- IDR 40.00 on Mar 11, 2026
- 52 week low
- IDR 10.00 on Oct 19, 2026
- Deepest drawdown
- -98.0% from Oct 10, 2016 to Jun 19, 2024, not yet recovered
- Best single session
- +34.3% on Nov 24, 2020
- Worst single session
- -12.5% on Jun 19, 2024
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2016, +675%
- Worst calendar year
- 2024, -58%
PPRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 19, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 21.00 | IDR 40.00 | IDR 10.00 | IDR 14.00 | -33.3% | 11.9B | 207 |
| 2025 | IDR 21.00 | IDR 21.00 | IDR 21.00 | IDR 21.00 | 0.0% | 0 | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 7.00 | IDR 21.00 | -58.0% | 2B | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 33.6M | 239 |
| 2022 | IDR 58.00 | IDR 63.00 | IDR 50.00 | IDR 50.00 | -13.8% | 8.4B | 246 |
| 2021 | IDR 95.00 | IDR 114.00 | IDR 57.00 | IDR 58.00 | -38.3% | 34.8B | 247 |
| 2020 | IDR 67.24 | IDR 128.00 | IDR 49.44 | IDR 94.00 | +39.8% | 46.6B | 242 |
| 2019 | IDR 114.50 | IDR 168.33 | IDR 60.32 | IDR 67.24 | -41.3% | 16.9B | 257 |
| 2018 | IDR 183.45 | IDR 201.89 | IDR 92.97 | IDR 114.50 | -37.6% | 6.5B | 261 |
| 2017 | IDR 328.34 | IDR 343.79 | IDR 168.89 | IDR 183.45 | -44.1% | 10.5B | 253 |
| 2016 | IDR 42.85 | IDR 359.73 | IDR 41.19 | IDR 328.34 | +674.8% | 81.3B | 246 |
| 2015 | IDR 57.14 | IDR 59.52 | IDR 30.23 | IDR 42.38 | n/a | 54.4B | 152 |
PPRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 14.00 | -6.7% |
| October 2026 | IDR 15.00 | -28.6% |
| September 2026 | IDR 21.00 | +31.3% |
| August 2026 | IDR 16.00 | 0.0% |
| July 2026 | IDR 16.00 | 0.0% |
| June 2026 | IDR 16.00 | +6.7% |
| May 2026 | IDR 15.00 | -28.6% |
| April 2026 | IDR 21.00 | -34.4% |
| March 2026 | IDR 32.00 | +10.3% |
| February 2026 | IDR 29.00 | +38.1% |
| January 2026 | IDR 21.00 | 0.0% |
| December 2025 | IDR 21.00 | 0.0% |
About the PPRO data
Daily bars. 2,823 sessions from May 19, 2015 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APPRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PPRO share price history
