PT PP (Persero) Tbk (IDX:PTPP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
400.00
-8.00 (-1.96%)
Aug 22, 2025, 4:14 PM WIB

PT PP (Persero) Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025408.00416.00398.00400.00400.00-1.96%25,782,800
Aug 21, 2025402.00426.00402.00408.00408.001.49%83,818,100
Aug 20, 2025392.00402.00392.00402.00402.002.55%18,280,700
Aug 19, 2025392.00406.00390.00392.00392.00-27,813,100
Aug 15, 2025408.00414.00392.00392.00392.00-3.92%25,655,700
Aug 14, 2025414.00422.00406.00408.00408.00-0.49%33,225,000
Aug 13, 2025412.00414.00406.00410.00410.00-28,246,600
Aug 12, 2025416.00424.00410.00410.00410.00-0.97%50,425,600
Aug 11, 2025388.00418.00388.00414.00414.006.70%88,420,300
Aug 8, 2025396.00398.00386.00388.00388.00-2.02%11,141,600
Aug 7, 2025404.00404.00394.00396.00396.00-1.00%5,744,000
Aug 6, 2025394.00402.00392.00400.00400.001.52%9,523,800
Aug 5, 2025404.00406.00392.00394.00394.00-1.50%16,178,900
Aug 4, 2025388.00404.00384.00400.00400.003.09%25,540,300
Aug 1, 2025386.00394.00382.00388.00388.000.52%9,110,700
Jul 31, 2025396.00398.00382.00386.00386.00-2.53%16,552,400
Jul 30, 2025404.00408.00390.00396.00396.00-1.98%34,543,100
Jul 29, 2025414.00416.00402.00404.00404.00-2.42%33,417,900
Jul 28, 2025416.00422.00410.00414.00414.00-0.48%16,646,200
Jul 25, 2025416.00426.00414.00416.00416.00-15,233,100
Jul 24, 2025420.00430.00414.00416.00416.00-0.48%20,678,000
Jul 23, 2025416.00420.00414.00418.00418.000.97%11,030,900
Jul 22, 2025422.00428.00414.00414.00414.00-1.90%18,502,300
Jul 21, 2025428.00432.00420.00422.00422.00-0.47%30,323,100
Jul 18, 2025436.00448.00424.00424.00424.00-2.30%42,454,000
Jul 17, 2025432.00440.00426.00434.00434.001.40%22,399,500
Jul 16, 2025424.00434.00422.00428.00428.001.90%33,401,200
Jul 15, 2025420.00420.00408.00420.00420.000.96%27,068,300
Jul 14, 2025432.00434.00414.00416.00416.00-3.70%33,235,300
Jul 11, 2025436.00442.00430.00432.00432.00-17,996,200
Jul 10, 2025432.00440.00428.00432.00432.000.93%30,812,100
Jul 9, 2025422.00438.00418.00428.00428.001.90%57,211,900
Jul 8, 2025418.00428.00418.00420.00420.000.48%12,672,600
Jul 7, 2025418.00428.00414.00418.00418.00-0.48%8,674,700
Jul 4, 2025426.00432.00414.00420.00420.00-1.41%27,108,800
Jul 3, 2025424.00442.00422.00426.00426.000.95%40,492,900
Jul 2, 2025434.00438.00420.00422.00422.00-2.31%16,953,100
Jul 1, 2025440.00448.00432.00432.00432.00-1.37%20,619,200
Jun 30, 2025432.00444.00428.00438.00438.002.82%19,521,300
Jun 26, 2025438.00450.00426.00426.00426.00-2.29%36,584,700
Jun 25, 2025424.00440.00420.00436.00436.004.31%52,609,900
Jun 24, 2025406.00428.00404.00418.00418.004.50%39,268,600
Jun 23, 2025398.00402.00386.00400.00400.00-4.31%47,210,300
Jun 20, 2025422.00426.00404.00418.00418.00-0.95%36,859,700
Jun 19, 2025450.00452.00420.00422.00422.00-5.38%54,762,900
Jun 18, 2025450.00460.00442.00446.00446.00-0.45%34,097,100
Jun 17, 2025444.00456.00442.00448.00448.001.36%43,145,800
Jun 16, 2025452.00456.00436.00442.00442.00-3.49%52,645,600
Jun 13, 2025470.00480.00456.00458.00458.00-4.58%107,373,600
Jun 12, 2025470.00488.00458.00480.00480.002.13%143,442,100