PT PP (Persero) Tbk (IDX:PTPP)
Indonesia · Delayed Price · Currency is IDR 382.00
-2.00 (-0.52%)
Oct 31, 2025, 2:49 PM WIB
PT PP (Persero) Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | -1.03% | 7,228,600 |
| Oct 29, 2025 | 386.00 | 390.00 | 380.00 | 388.00 | 388.00 | 0.52% | 10,779,300 |
| Oct 28, 2025 | 386.00 | 394.00 | 382.00 | 386.00 | 386.00 | - | 7,191,300 |
| Oct 27, 2025 | 390.00 | 392.00 | 376.00 | 386.00 | 386.00 | -0.52% | 25,763,300 |
| Oct 24, 2025 | 398.00 | 406.00 | 384.00 | 388.00 | 388.00 | -1.52% | 38,061,900 |
| Oct 23, 2025 | 402.00 | 404.00 | 390.00 | 394.00 | 394.00 | -1.99% | 24,003,500 |
| Oct 22, 2025 | 388.00 | 412.00 | 382.00 | 402.00 | 402.00 | 4.15% | 56,882,000 |
| Oct 21, 2025 | 384.00 | 398.00 | 382.00 | 386.00 | 386.00 | 2.66% | 19,098,700 |
| Oct 20, 2025 | 364.00 | 380.00 | 362.00 | 376.00 | 376.00 | 5.03% | 13,364,400 |
| Oct 17, 2025 | 378.00 | 380.00 | 358.00 | 358.00 | 358.00 | -4.79% | 17,776,200 |
| Oct 16, 2025 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.05% | 6,453,400 |
| Oct 15, 2025 | 386.00 | 396.00 | 372.00 | 380.00 | 380.00 | -1.55% | 20,476,300 |
| Oct 14, 2025 | 400.00 | 404.00 | 384.00 | 386.00 | 386.00 | -2.03% | 15,824,100 |
| Oct 13, 2025 | 392.00 | 406.00 | 384.00 | 394.00 | 394.00 | 0.51% | 18,233,100 |
| Oct 10, 2025 | 398.00 | 402.00 | 390.00 | 392.00 | 392.00 | -1.01% | 6,829,900 |
| Oct 9, 2025 | 382.00 | 408.00 | 382.00 | 396.00 | 396.00 | 3.13% | 34,619,800 |
| Oct 8, 2025 | 382.00 | 386.00 | 372.00 | 384.00 | 384.00 | 0.52% | 20,827,400 |
| Oct 7, 2025 | 394.00 | 396.00 | 380.00 | 382.00 | 382.00 | -3.05% | 25,922,300 |
| Oct 6, 2025 | 402.00 | 406.00 | 392.00 | 394.00 | 394.00 | -1.50% | 10,815,100 |
| Oct 3, 2025 | 404.00 | 416.00 | 398.00 | 400.00 | 400.00 | -0.99% | 11,428,500 |
| Oct 2, 2025 | 402.00 | 410.00 | 400.00 | 404.00 | 404.00 | 1.00% | 12,449,400 |
| Oct 1, 2025 | 402.00 | 410.00 | 398.00 | 400.00 | 400.00 | - | 12,892,700 |
| Sep 30, 2025 | 406.00 | 418.00 | 400.00 | 400.00 | 400.00 | -1.48% | 24,449,600 |
| Sep 29, 2025 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | 2.01% | 11,236,200 |
| Sep 26, 2025 | 398.00 | 408.00 | 392.00 | 398.00 | 398.00 | - | 12,263,500 |
| Sep 25, 2025 | 410.00 | 412.00 | 396.00 | 398.00 | 398.00 | -2.45% | 17,796,800 |
| Sep 24, 2025 | 414.00 | 416.00 | 404.00 | 408.00 | 408.00 | -0.49% | 15,752,100 |
| Sep 23, 2025 | 416.00 | 418.00 | 408.00 | 410.00 | 410.00 | -1.44% | 21,562,900 |
| Sep 22, 2025 | 414.00 | 424.00 | 406.00 | 416.00 | 416.00 | 0.97% | 21,562,900 |
| Sep 19, 2025 | 424.00 | 428.00 | 412.00 | 412.00 | 412.00 | -2.83% | 23,386,300 |
| Sep 18, 2025 | 416.00 | 438.00 | 410.00 | 424.00 | 424.00 | 3.41% | 100,892,600 |
| Sep 17, 2025 | 368.00 | 412.00 | 366.00 | 410.00 | 410.00 | 12.64% | 87,652,000 |
| Sep 16, 2025 | 364.00 | 370.00 | 358.00 | 364.00 | 364.00 | 1.11% | 16,462,300 |
| Sep 15, 2025 | 348.00 | 364.00 | 348.00 | 360.00 | 360.00 | 3.45% | 22,526,700 |
| Sep 12, 2025 | 354.00 | 356.00 | 346.00 | 348.00 | 348.00 | - | 13,918,600 |
| Sep 11, 2025 | 350.00 | 354.00 | 344.00 | 348.00 | 348.00 | 1.75% | 14,058,100 |
| Sep 10, 2025 | 350.00 | 350.00 | 332.00 | 342.00 | 342.00 | -2.29% | 23,226,400 |
| Sep 9, 2025 | 378.00 | 386.00 | 340.00 | 350.00 | 350.00 | -9.33% | 89,731,700 |
| Sep 8, 2025 | 404.00 | 406.00 | 386.00 | 386.00 | 386.00 | -4.46% | 31,186,500 |
| Sep 4, 2025 | 414.00 | 414.00 | 400.00 | 404.00 | 404.00 | - | 28,717,000 |
| Sep 3, 2025 | 378.00 | 418.00 | 378.00 | 404.00 | 404.00 | 6.88% | 117,359,400 |
| Sep 2, 2025 | 376.00 | 384.00 | 376.00 | 378.00 | 378.00 | 2.16% | 10,229,400 |
| Sep 1, 2025 | 368.00 | 378.00 | 358.00 | 370.00 | 370.00 | -3.14% | 29,408,800 |
| Aug 29, 2025 | 398.00 | 398.00 | 372.00 | 382.00 | 382.00 | -4.50% | 68,467,400 |
| Aug 28, 2025 | 400.00 | 404.00 | 396.00 | 400.00 | 400.00 | - | 24,016,200 |
| Aug 27, 2025 | 408.00 | 412.00 | 398.00 | 400.00 | 400.00 | -1.48% | 37,141,800 |
| Aug 26, 2025 | 408.00 | 416.00 | 398.00 | 406.00 | 406.00 | - | 69,851,000 |
| Aug 25, 2025 | 406.00 | 406.00 | 392.00 | 406.00 | 406.00 | 1.50% | 41,186,400 |
| Aug 22, 2025 | 408.00 | 416.00 | 398.00 | 400.00 | 400.00 | -1.96% | 25,782,800 |
| Aug 21, 2025 | 402.00 | 426.00 | 402.00 | 408.00 | 408.00 | 1.49% | 83,818,100 |