What is the all time high of PPRO?

PT Pembangunan Perumahan Properti Tbk (PPRO) closed at its highest ever adjusted price, IDR 353.69, on Oct 10, 2016. Its lowest close was IDR 7.00 on Jun 19, 2024.

How much has PPRO returned over the last 10 years?

-92.7% in price terms from the close ten years before Sep 28, 2026, which is -23.0% a year compounded. Over one year the return is -4.8%; over five years -71.4%.

What was the worst drawdown in PPRO history?

-98.0% from the Oct 10, 2016 peak to the Jun 19, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PPRO historical data go?

The daily series starts on May 19, 2015 and runs to Sep 28, 2026: 2,794 trading sessions across 11.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PPRO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PPRO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 19, 2015 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PPRO?

Among complete calendar years, 2016 was the best at +674.8% and 2024 the worst at -58.0%, measured close to close.

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 Sep 28, 2026: 2,794 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.

Get PPRO data, free key Year by year table

PPRO adjusted close, 2015 to 2026

PPROPT Pembangunan Perumahan Properti Tbk

IDR 20.00-4.8% over one year

IDR 353.69
All time high, 2016: IDR 40.00
52 week high, IDR 12.00 low: 2,794
Daily sessions since 2015

Last updated Sep 28, 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 20.00 on Sep 28, 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 12.00 to IDR 40.00.
PPRO returned -4.8% over the year to Sep 28, 2026 and -71.4% over five years.
Over ten years PPRO returned -93%, -23.0% a year compounded.
PPRO's deepest drawdown was -98.0% from Oct 10, 2016 to Jun 19, 2024.
DataCedar holds 2,794 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

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PPRO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+25.0%
3 months	+25.0%
6 months	-42.9%
Year to date	-4.8%
1 year	-4.8%
3 years	-60.0%
5 years	-71.4%
10 years	-92.7%
Since May 19, 2015	-59.6%
Compound annual growth, 11.4 years	-7.7%

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 12.00 on Jun 5, 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: 67.1%
Sessions closing higher, 1 year: 15%
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 21.00	IDR 40.00	IDR 12.00	IDR 20.00	-4.8%	7.1B	178
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
September 2026	IDR 20.00	+25.0%
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%
November 2025	IDR 21.00	0.0%
October 2025	IDR 21.00	0.0%

About the PPRO data

Daily bars. 2,794 sessions from May 19, 2015 to Sep 28, 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 Sep 29, 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/PPRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PORT PT Nusantara Pelabuhan Handal Tbk
POWR PT Cikarang Listrindo Tbk
PPRE PT PP Presisi Tbk
PPRI PT Paperocks Indonesia Tbk
PRAY PT Famon Awal Bros Sedaya Tbk
PRDA PT Prodia Widyahusada Tbk
PRDL PT Prodia Diagnostic Line Tbk
PRIM PT Royal Prima Tbk

Browse IDX

Historical data guides

Common questions

PPRO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market