PT PP (Persero) Tbk (IDX:PTPP)
Indonesia · Delayed Price · Currency is IDR 424.00
+14.00 (3.41%)
Sep 18, 2025, 4:14 PM WIB
PT PP (Persero) Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 392.00 | 402.00 | 392.00 | 402.00 | 402.00 | 2.55% | 18,280,700 |
| Aug 19, 2025 | 392.00 | 406.00 | 390.00 | 392.00 | 392.00 | - | 27,813,100 |
| Aug 15, 2025 | 408.00 | 414.00 | 392.00 | 392.00 | 392.00 | -3.92% | 25,655,700 |
| Aug 14, 2025 | 414.00 | 422.00 | 406.00 | 408.00 | 408.00 | -0.49% | 33,225,000 |
| Aug 13, 2025 | 412.00 | 414.00 | 406.00 | 410.00 | 410.00 | - | 28,246,600 |
| Aug 12, 2025 | 416.00 | 424.00 | 410.00 | 410.00 | 410.00 | -0.97% | 50,425,600 |
| Aug 11, 2025 | 388.00 | 418.00 | 388.00 | 414.00 | 414.00 | 6.70% | 88,420,300 |
| Aug 8, 2025 | 396.00 | 398.00 | 386.00 | 388.00 | 388.00 | -2.02% | 11,141,600 |
| Aug 7, 2025 | 404.00 | 404.00 | 394.00 | 396.00 | 396.00 | -1.00% | 5,744,000 |
| Aug 6, 2025 | 394.00 | 402.00 | 392.00 | 400.00 | 400.00 | 1.52% | 9,523,800 |
| Aug 5, 2025 | 404.00 | 406.00 | 392.00 | 394.00 | 394.00 | -1.50% | 16,178,900 |
| Aug 4, 2025 | 388.00 | 404.00 | 384.00 | 400.00 | 400.00 | 3.09% | 25,540,300 |
| Aug 1, 2025 | 386.00 | 394.00 | 382.00 | 388.00 | 388.00 | 0.52% | 9,110,700 |
| Jul 31, 2025 | 396.00 | 398.00 | 382.00 | 386.00 | 386.00 | -2.53% | 16,552,400 |
| Jul 30, 2025 | 404.00 | 408.00 | 390.00 | 396.00 | 396.00 | -1.98% | 34,543,100 |
| Jul 29, 2025 | 414.00 | 416.00 | 402.00 | 404.00 | 404.00 | -2.42% | 33,417,900 |
| Jul 28, 2025 | 416.00 | 422.00 | 410.00 | 414.00 | 414.00 | -0.48% | 16,646,200 |
| Jul 25, 2025 | 416.00 | 426.00 | 414.00 | 416.00 | 416.00 | - | 15,233,100 |
| Jul 24, 2025 | 420.00 | 430.00 | 414.00 | 416.00 | 416.00 | -0.48% | 20,678,000 |
| Jul 23, 2025 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.97% | 11,030,900 |
| Jul 22, 2025 | 422.00 | 428.00 | 414.00 | 414.00 | 414.00 | -1.90% | 18,502,300 |
| Jul 21, 2025 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | -0.47% | 30,323,100 |
| Jul 18, 2025 | 436.00 | 448.00 | 424.00 | 424.00 | 424.00 | -2.30% | 42,454,000 |
| Jul 17, 2025 | 432.00 | 440.00 | 426.00 | 434.00 | 434.00 | 1.40% | 22,399,500 |
| Jul 16, 2025 | 424.00 | 434.00 | 422.00 | 428.00 | 428.00 | 1.90% | 33,401,200 |
| Jul 15, 2025 | 420.00 | 420.00 | 408.00 | 420.00 | 420.00 | 0.96% | 27,068,300 |
| Jul 14, 2025 | 432.00 | 434.00 | 414.00 | 416.00 | 416.00 | -3.70% | 33,235,300 |
| Jul 11, 2025 | 436.00 | 442.00 | 430.00 | 432.00 | 432.00 | - | 17,996,200 |
| Jul 10, 2025 | 432.00 | 440.00 | 428.00 | 432.00 | 432.00 | 0.93% | 30,812,100 |
| Jul 9, 2025 | 422.00 | 438.00 | 418.00 | 428.00 | 428.00 | 1.90% | 57,211,900 |