PT PP (Persero) Tbk (IDX:PTPP)
Indonesia · Delayed Price · Currency is IDR 161.00
-4.00 (-2.42%)
Oct 2, 2026, 4:14 PM WIB
PT PP (Persero) Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 165.00 | 167.00 | 158.00 | 160.00 | - | -3.03% | 4,595,100 |
| Oct 1, 2026 | 170.00 | 170.00 | 161.00 | 165.00 | 165.00 | -2.37% | 7,790,500 |
| Sep 30, 2026 | 175.00 | 178.00 | 169.00 | 169.00 | 169.00 | -3.43% | 11,277,600 |
| Sep 29, 2026 | 179.00 | 180.00 | 170.00 | 175.00 | 175.00 | -2.23% | 7,678,300 |
| Sep 28, 2026 | 189.00 | 189.00 | 179.00 | 179.00 | 179.00 | -5.29% | 8,325,800 |
| Sep 25, 2026 | 195.00 | 196.00 | 189.00 | 189.00 | 189.00 | -2.07% | 5,030,200 |
| Sep 24, 2026 | 195.00 | 199.00 | 192.00 | 193.00 | 193.00 | -1.03% | 3,358,700 |
| Sep 23, 2026 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 1,749,500 |
| Sep 22, 2026 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -1.52% | 2,985,900 |
| Sep 21, 2026 | 198.00 | 202.00 | 196.00 | 198.00 | 198.00 | 1.02% | 4,071,800 |
| Sep 18, 2026 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -0.51% | 3,367,800 |
| Sep 17, 2026 | 195.00 | 202.00 | 195.00 | 197.00 | 197.00 | 1.03% | 5,271,200 |
| Sep 16, 2026 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | -1.52% | 4,160,800 |
| Sep 15, 2026 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | -1.98% | 3,417,000 |
| Sep 14, 2026 | 204.00 | 204.00 | 193.00 | 202.00 | 202.00 | 1.51% | 10,465,100 |
| Sep 11, 2026 | 200.00 | 200.00 | 191.00 | 199.00 | 199.00 | -1.49% | 13,563,200 |
| Sep 10, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 6,231,800 |
| Sep 9, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 4,664,200 |
| Sep 8, 2026 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | -0.95% | 8,748,600 |
| Sep 7, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 6,074,700 |
| Sep 4, 2026 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | - | 11,742,900 |
| Sep 3, 2026 | 206.00 | 222.00 | 204.00 | 212.00 | 212.00 | 2.91% | 39,156,300 |
| Sep 2, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 4,803,600 |
| Sep 1, 2026 | 199.00 | 210.00 | 199.00 | 208.00 | 208.00 | 5.58% | 19,592,800 |
| Aug 31, 2026 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.01% | 5,667,600 |
| Aug 28, 2026 | 206.00 | 206.00 | 197.00 | 199.00 | 199.00 | -3.40% | 13,212,800 |
| Aug 27, 2026 | 206.00 | 214.00 | 200.00 | 206.00 | 206.00 | - | 10,430,900 |
| Aug 26, 2026 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 8,502,200 |
| Aug 24, 2026 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | -2.86% | 13,115,400 |
| Aug 21, 2026 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.96% | 8,335,700 |
| Aug 20, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 10,395,100 |
| Aug 19, 2026 | 204.00 | 212.00 | 200.00 | 212.00 | 212.00 | 4.95% | 13,780,500 |
| Aug 18, 2026 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -1.94% | 6,235,300 |
| Aug 14, 2026 | 199.00 | 206.00 | 196.00 | 206.00 | 206.00 | 4.04% | 4,691,000 |
| Aug 13, 2026 | 204.00 | 204.00 | 195.00 | 198.00 | 198.00 | -2.94% | 10,222,900 |
| Aug 12, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 7,214,400 |
| Aug 11, 2026 | 204.00 | 216.00 | 200.00 | 204.00 | 204.00 | - | 32,326,700 |
| Aug 10, 2026 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | 3,277,700 |
| Aug 7, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 2,332,900 |
| Aug 6, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 4,746,600 |
| Aug 5, 2026 | 202.00 | 214.00 | 199.00 | 200.00 | 200.00 | -0.99% | 7,517,500 |
| Aug 4, 2026 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.51% | 3,705,500 |
| Aug 3, 2026 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -1.49% | 2,502,200 |
| Jul 31, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.51% | 1,534,700 |
| Jul 30, 2026 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 0.51% | 2,580,600 |
| Jul 29, 2026 | 202.00 | 204.00 | 197.00 | 198.00 | 198.00 | -1.98% | 5,015,800 |
| Jul 28, 2026 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1.00% | 3,996,300 |
| Jul 27, 2026 | 202.00 | 208.00 | 199.00 | 200.00 | 200.00 | -3.85% | 5,695,600 |
| Jul 24, 2026 | 218.00 | 220.00 | 204.00 | 208.00 | 208.00 | -4.59% | 5,864,600 |
| Jul 23, 2026 | 210.00 | 228.00 | 210.00 | 218.00 | 218.00 | 1.87% | 8,407,100 |