PT PP (Persero) Tbk (IDX:PTPP)
Indonesia · Delayed Price · Currency is IDR 370.00
-4.00 (-1.07%)
At close: Jan 23, 2026
PT PP (Persero) Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | -1.07% | 18,253,300 |
| Jan 22, 2026 | 380.00 | 386.00 | 370.00 | 374.00 | 374.00 | - | 28,975,400 |
| Jan 21, 2026 | 386.00 | 386.00 | 370.00 | 374.00 | 374.00 | -3.11% | 32,881,600 |
| Jan 20, 2026 | 392.00 | 394.00 | 384.00 | 386.00 | 386.00 | -1.53% | 18,316,900 |
| Jan 19, 2026 | 396.00 | 396.00 | 382.00 | 392.00 | 392.00 | -1.01% | 24,178,200 |
| Jan 15, 2026 | 402.00 | 404.00 | 394.00 | 396.00 | 396.00 | -1.49% | 21,385,800 |
| Jan 14, 2026 | 404.00 | 406.00 | 394.00 | 402.00 | 402.00 | -0.50% | 26,303,200 |
| Jan 13, 2026 | 410.00 | 414.00 | 394.00 | 404.00 | 404.00 | -0.98% | 48,807,600 |
| Jan 12, 2026 | 424.00 | 430.00 | 386.00 | 408.00 | 408.00 | -1.45% | 90,269,000 |
| Jan 9, 2026 | 408.00 | 432.00 | 402.00 | 414.00 | 414.00 | 2.48% | 108,017,700 |
| Jan 8, 2026 | 406.00 | 418.00 | 404.00 | 404.00 | 404.00 | -0.49% | 36,540,700 |
| Jan 7, 2026 | 410.00 | 412.00 | 400.00 | 406.00 | 406.00 | -0.49% | 39,690,300 |
| Jan 6, 2026 | 404.00 | 416.00 | 402.00 | 408.00 | 408.00 | 0.99% | 39,594,100 |
| Jan 5, 2026 | 410.00 | 410.00 | 396.00 | 404.00 | 404.00 | -2.42% | 50,695,100 |
| Jan 2, 2026 | 420.00 | 422.00 | 404.00 | 414.00 | 414.00 | - | 54,381,200 |
| Dec 30, 2025 | 420.00 | 430.00 | 410.00 | 414.00 | 414.00 | -1.43% | 52,823,800 |
| Dec 29, 2025 | 396.00 | 442.00 | 386.00 | 420.00 | 420.00 | 6.06% | 177,964,400 |
| Dec 24, 2025 | 392.00 | 410.00 | 380.00 | 396.00 | 396.00 | 10.00% | 264,878,600 |
| Dec 23, 2025 | 358.00 | 360.00 | 348.00 | 360.00 | 360.00 | 0.56% | 63,276,500 |
| Dec 22, 2025 | 356.00 | 360.00 | 352.00 | 358.00 | 358.00 | 0.56% | 12,963,900 |
| Dec 19, 2025 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.11% | 12,531,500 |
| Dec 18, 2025 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 9,850,100 |
| Dec 17, 2025 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 13,357,300 |
| Dec 16, 2025 | 390.00 | 394.00 | 362.00 | 362.00 | 362.00 | -1.09% | 63,998,700 |
| Dec 15, 2025 | 356.00 | 370.00 | 350.00 | 366.00 | 366.00 | 2.81% | 31,639,900 |
| Dec 12, 2025 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | -1.11% | 7,628,200 |
| Dec 11, 2025 | 364.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.10% | 17,299,600 |
| Dec 10, 2025 | 360.00 | 366.00 | 354.00 | 364.00 | 364.00 | 1.68% | 17,309,500 |
| Dec 9, 2025 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.65% | 15,405,100 |
| Dec 8, 2025 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | -1.09% | 11,828,200 |
| Dec 5, 2025 | 368.00 | 372.00 | 362.00 | 368.00 | 368.00 | 1.10% | 12,308,800 |
| Dec 4, 2025 | 362.00 | 368.00 | 362.00 | 364.00 | 364.00 | 0.55% | 6,308,100 |
| Dec 3, 2025 | 360.00 | 372.00 | 358.00 | 362.00 | 362.00 | 1.12% | 23,792,800 |
| Dec 2, 2025 | 362.00 | 364.00 | 358.00 | 358.00 | 358.00 | -0.56% | 3,534,300 |
| Dec 1, 2025 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 4,754,000 |
| Nov 28, 2025 | 360.00 | 364.00 | 358.00 | 362.00 | 362.00 | 0.56% | 5,188,500 |
| Nov 27, 2025 | 360.00 | 366.00 | 356.00 | 360.00 | 360.00 | - | 11,212,600 |
| Nov 26, 2025 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | -1.64% | 17,204,600 |
| Nov 25, 2025 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | - | 9,277,700 |
| Nov 24, 2025 | 372.00 | 374.00 | 360.00 | 366.00 | 366.00 | -2.14% | 15,631,000 |
| Nov 21, 2025 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 0.54% | 6,988,900 |
| Nov 20, 2025 | 372.00 | 384.00 | 372.00 | 372.00 | 372.00 | - | 13,190,900 |
| Nov 19, 2025 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | -1.06% | 4,459,200 |
| Nov 18, 2025 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.08% | 5,319,900 |
| Nov 17, 2025 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.06% | 8,117,000 |
| Nov 14, 2025 | 382.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.05% | 8,487,100 |
| Nov 13, 2025 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | - | 9,065,700 |
| Nov 12, 2025 | 378.00 | 386.00 | 378.00 | 380.00 | 380.00 | 0.53% | 16,861,900 |
| Nov 11, 2025 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 6,800,300 |
| Nov 10, 2025 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | -0.53% | 10,227,700 |