PT PP (Persero) Tbk (IDX:PTPP)
Indonesia · Delayed Price · Currency is IDR 368.00
+4.00 (1.10%)
At close: Dec 5, 2025
PT PP (Persero) Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 378.00 | 382.00 | 376.00 | 378.00 | 378.00 | - | 4,089,300 |
| Nov 6, 2025 | 378.00 | 386.00 | 378.00 | 378.00 | 378.00 | - | 6,416,300 |
| Nov 5, 2025 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | -0.53% | 3,403,000 |
| Nov 4, 2025 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | - | 7,447,800 |
| Nov 3, 2025 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | -0.52% | 5,769,900 |
| Oct 31, 2025 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -0.52% | 3,639,900 |
| 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% | 15,794,100 |
| 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 |