PT PP (Persero) Tbk (IDX:PTPP)
Indonesia · Delayed Price · Currency is IDR 210.00
0.00 (0.00%)
May 26, 2026, 4:12 PM WIB
PT PP (Persero) Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 2,746,000 |
| May 25, 2026 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 4,880,700 |
| May 22, 2026 | 210.00 | 214.00 | 204.00 | 214.00 | 214.00 | 1.90% | 4,091,400 |
| May 21, 2026 | 226.00 | 226.00 | 210.00 | 210.00 | 210.00 | -4.55% | 8,968,800 |
| May 20, 2026 | 220.00 | 226.00 | 212.00 | 220.00 | 220.00 | - | 7,615,500 |
| May 19, 2026 | 232.00 | 232.00 | 218.00 | 220.00 | 220.00 | -3.51% | 6,986,300 |
| May 18, 2026 | 244.00 | 244.00 | 226.00 | 228.00 | 228.00 | -5.00% | 10,535,600 |
| May 13, 2026 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | 4,460,800 |
| May 12, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -3.23% | 7,542,000 |
| May 11, 2026 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -0.80% | 4,641,600 |
| May 8, 2026 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.85% | 3,839,400 |
| May 7, 2026 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.56% | 4,410,400 |
| May 6, 2026 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 0.79% | 7,958,700 |
| May 5, 2026 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | - | 4,618,500 |
| May 4, 2026 | 264.00 | 266.00 | 248.00 | 254.00 | 254.00 | -2.31% | 12,868,000 |
| Apr 30, 2026 | 270.00 | 296.00 | 254.00 | 260.00 | 260.00 | 4.84% | 89,860,300 |
| Apr 29, 2026 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -0.80% | 3,782,500 |
| Apr 28, 2026 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 1.63% | 5,982,800 |
| Apr 27, 2026 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.60% | 3,145,300 |
| Apr 24, 2026 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | -3.85% | 5,324,200 |
| Apr 23, 2026 | 264.00 | 268.00 | 258.00 | 260.00 | 260.00 | -0.76% | 6,042,100 |
| Apr 22, 2026 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | - | 4,862,400 |
| Apr 21, 2026 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | -0.76% | 5,802,900 |
| Apr 20, 2026 | 278.00 | 278.00 | 264.00 | 264.00 | 264.00 | -3.65% | 5,665,300 |
| Apr 17, 2026 | 270.00 | 274.00 | 266.00 | 274.00 | 274.00 | 1.48% | 3,505,700 |
| Apr 16, 2026 | 272.00 | 276.00 | 266.00 | 270.00 | 270.00 | 0.75% | 6,604,600 |
| Apr 15, 2026 | 274.00 | 278.00 | 268.00 | 268.00 | 268.00 | -1.47% | 8,189,900 |
| Apr 14, 2026 | 268.00 | 278.00 | 266.00 | 272.00 | 272.00 | 3.03% | 11,462,000 |
| Apr 13, 2026 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | - | 3,531,300 |
| Apr 10, 2026 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 2.33% | 4,877,100 |
| Apr 9, 2026 | 262.00 | 264.00 | 254.00 | 258.00 | 258.00 | -1.53% | 4,461,500 |
| Apr 8, 2026 | 250.00 | 262.00 | 248.00 | 262.00 | 262.00 | 6.50% | 12,992,900 |
| Apr 7, 2026 | 248.00 | 254.00 | 242.00 | 246.00 | 246.00 | -1.60% | 10,513,600 |
| Apr 6, 2026 | 262.00 | 264.00 | 246.00 | 250.00 | 250.00 | -10.07% | 24,379,400 |
| Apr 2, 2026 | 288.00 | 288.00 | 272.00 | 278.00 | 278.00 | -4.14% | 10,881,000 |
| Apr 1, 2026 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | - | 7,325,100 |
| Mar 31, 2026 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | -0.68% | 5,354,100 |
| Mar 30, 2026 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | -2.01% | 6,738,500 |
| Mar 27, 2026 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | -0.67% | 2,496,900 |
| Mar 26, 2026 | 306.00 | 308.00 | 298.00 | 300.00 | 300.00 | -1.96% | 4,580,300 |
| Mar 25, 2026 | 300.00 | 310.00 | 294.00 | 306.00 | 306.00 | 2.00% | 5,389,200 |
| Mar 17, 2026 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 1.35% | 6,378,600 |
| Mar 16, 2026 | 314.00 | 314.00 | 286.00 | 296.00 | 296.00 | -1.33% | 11,396,000 |
| Mar 13, 2026 | 306.00 | 308.00 | 296.00 | 300.00 | 300.00 | -2.60% | 8,815,600 |
| Mar 12, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | -0.65% | 3,603,600 |
| Mar 11, 2026 | 312.00 | 318.00 | 308.00 | 310.00 | 310.00 | - | 3,255,400 |
| Mar 10, 2026 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 0.65% | 7,466,000 |
| Mar 9, 2026 | 320.00 | 320.00 | 300.00 | 308.00 | 308.00 | -7.23% | 13,366,600 |
| Mar 6, 2026 | 326.00 | 338.00 | 314.00 | 332.00 | 332.00 | 1.84% | 14,734,000 |
| Mar 5, 2026 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 2.52% | 5,900,100 |