PT PP (Persero) Tbk PTPP
IDX · Indonesia · Industrial Services
IDR 165.00-4.00 (-2.37%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 169.00 | -3.43% | IDR 175.00 | IDR 178.00 | IDR 169.00 | 11.28M |
| 2026-09-29 | IDR 175.00 | -2.23% | IDR 179.00 | IDR 180.00 | IDR 170.00 | 7.68M |
| 2026-09-28 | IDR 179.00 | -5.29% | IDR 189.00 | IDR 189.00 | IDR 179.00 | 8.33M |
| 2026-09-25 | IDR 189.00 | -2.07% | IDR 195.00 | IDR 196.00 | IDR 189.00 | 5.03M |
| 2026-09-24 | IDR 193.00 | -1.03% | IDR 195.00 | IDR 199.00 | IDR 192.00 | 3.96M |
| 2026-09-23 | IDR 195.00 | 0.00% | IDR 196.00 | IDR 197.00 | IDR 194.00 | 1.75M |
| 2026-09-22 | IDR 195.00 | -1.52% | IDR 202.00 | IDR 202.00 | IDR 195.00 | 2.99M |
| 2026-09-21 | IDR 198.00 | +1.02% | IDR 198.00 | IDR 202.00 | IDR 196.00 | 4.07M |
| 2026-09-18 | IDR 196.00 | -0.51% | IDR 199.00 | IDR 199.00 | IDR 194.00 | 3.37M |
| 2026-09-17 | IDR 197.00 | +1.03% | IDR 195.00 | IDR 202.00 | IDR 195.00 | 5.27M |
| 2026-09-16 | IDR 195.00 | -1.52% | IDR 198.00 | IDR 199.00 | IDR 195.00 | 4.79M |
| 2026-09-15 | IDR 198.00 | -1.98% | IDR 204.00 | IDR 204.00 | IDR 196.00 | 3.42M |
| 2026-09-14 | IDR 202.00 | +1.51% | IDR 204.00 | IDR 204.00 | IDR 193.00 | 10.47M |
| 2026-09-11 | IDR 199.00 | -1.49% | IDR 200.00 | IDR 200.00 | IDR 191.00 | 13.56M |
| 2026-09-10 | IDR 202.00 | -1.94% | IDR 202.00 | IDR 206.00 | IDR 202.00 | 6.23M |
| 2026-09-09 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 4.66M |
| 2026-09-08 | IDR 208.00 | -0.95% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 8.75M |
| 2026-09-07 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 212.00 | IDR 206.00 | 6.07M |
| 2026-09-04 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 220.00 | IDR 210.00 | 11.74M |
| 2026-09-03 | IDR 212.00 | +2.91% | IDR 206.00 | IDR 222.00 | IDR 204.00 | 39.16M |
| 2026-09-02 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 4.80M |
| 2026-09-01 | IDR 208.00 | +5.58% | IDR 199.00 | IDR 210.00 | IDR 199.00 | 19.59M |
| 2026-08-31 | IDR 197.00 | -1.01% | IDR 199.00 | IDR 200.00 | IDR 197.00 | 5.67M |
| 2026-08-28 | IDR 199.00 | -3.40% | IDR 206.00 | IDR 206.00 | IDR 197.00 | 13.21M |
| 2026-08-27 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 214.00 | IDR 200.00 | 10.43M |
| 2026-08-26 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 208.00 | IDR 200.00 | 8.50M |
| 2026-08-24 | IDR 204.00 | -2.86% | IDR 212.00 | IDR 212.00 | IDR 202.00 | 13.12M |
| 2026-08-21 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 214.00 | IDR 208.00 | 8.34M |
| 2026-08-20 | IDR 208.00 | -1.89% | IDR 212.00 | IDR 214.00 | IDR 206.00 | 10.40M |
| 2026-08-19 | IDR 212.00 | +4.95% | IDR 204.00 | IDR 212.00 | IDR 200.00 | 13.78M |
| 2026-08-18 | IDR 202.00 | -1.94% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 6.24M |
| 2026-08-14 | IDR 206.00 | +4.04% | IDR 199.00 | IDR 206.00 | IDR 196.00 | 4.69M |
| 2026-08-13 | IDR 198.00 | -2.94% | IDR 204.00 | IDR 204.00 | IDR 195.00 | 10.22M |
| 2026-08-12 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 7.21M |
| 2026-08-11 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 216.00 | IDR 200.00 | 32.33M |
| 2026-08-10 | IDR 204.00 | +2.00% | IDR 200.00 | IDR 204.00 | IDR 199.00 | 3.28M |
| 2026-08-07 | IDR 200.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 2.33M |
| 2026-08-06 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 198.00 | 4.75M |
| 2026-08-05 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 214.00 | IDR 199.00 | 7.52M |
| 2026-08-04 | IDR 202.00 | +1.51% | IDR 200.00 | IDR 204.00 | IDR 199.00 | 3.71M |
| 2026-08-03 | IDR 199.00 | -1.49% | IDR 204.00 | IDR 204.00 | IDR 199.00 | 2.50M |
| 2026-07-31 | IDR 202.00 | +1.51% | IDR 200.00 | IDR 202.00 | IDR 199.00 | 1.53M |
| 2026-07-30 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 202.00 | IDR 198.00 | 2.58M |
| 2026-07-29 | IDR 198.00 | -1.98% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 5.02M |
| 2026-07-28 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 206.00 | IDR 199.00 | 4.00M |
| 2026-07-27 | IDR 200.00 | -3.85% | IDR 202.00 | IDR 208.00 | IDR 199.00 | 5.70M |
| 2026-07-24 | IDR 208.00 | -4.59% | IDR 218.00 | IDR 220.00 | IDR 204.00 | 5.86M |
| 2026-07-23 | IDR 218.00 | +1.87% | IDR 210.00 | IDR 228.00 | IDR 210.00 | 8.41M |
| 2026-07-22 | IDR 214.00 | -2.73% | IDR 218.00 | IDR 220.00 | IDR 210.00 | 7.03M |
| 2026-07-21 | IDR 220.00 | +1.85% | IDR 240.00 | IDR 240.00 | IDR 216.00 | 16.81M |
| 2026-07-20 | IDR 216.00 | +2.86% | IDR 210.00 | IDR 216.00 | IDR 204.00 | 4.62M |
| 2026-07-17 | IDR 210.00 | +0.96% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 2.57M |
| 2026-07-16 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 212.00 | IDR 199.00 | 7.39M |
| 2026-07-15 | IDR 210.00 | +3.96% | IDR 206.00 | IDR 216.00 | IDR 204.00 | 11.12M |
| 2026-07-14 | IDR 202.00 | +2.54% | IDR 200.00 | IDR 204.00 | IDR 198.00 | 6.19M |
| 2026-07-13 | IDR 197.00 | +1.03% | IDR 196.00 | IDR 198.00 | IDR 193.00 | 5.30M |
| 2026-07-10 | IDR 195.00 | +2.63% | IDR 191.00 | IDR 196.00 | IDR 190.00 | 4.25M |
| 2026-07-09 | IDR 190.00 | -1.04% | IDR 194.00 | IDR 195.00 | IDR 189.00 | 2.47M |
| 2026-07-08 | IDR 192.00 | -3.03% | IDR 198.00 | IDR 202.00 | IDR 191.00 | 7.48M |
| 2026-07-07 | IDR 198.00 | +12.50% | IDR 179.00 | IDR 206.00 | IDR 176.00 | 18.42M |
| 2026-07-06 | IDR 176.00 | -1.12% | IDR 180.00 | IDR 182.00 | IDR 176.00 | 3.86M |
| 2026-07-03 | IDR 178.00 | +2.30% | IDR 175.00 | IDR 180.00 | IDR 175.00 | 1.88M |
| 2026-07-02 | IDR 174.00 | +0.58% | IDR 175.00 | IDR 179.00 | IDR 174.00 | 2.70M |
| 2026-07-01 | IDR 173.00 | -0.57% | IDR 174.00 | IDR 176.00 | IDR 171.00 | 1.51M |
| 2026-06-30 | IDR 174.00 | -2.25% | IDR 179.00 | IDR 179.00 | IDR 171.00 | 2.15M |
| 2026-06-29 | IDR 178.00 | -1.66% | IDR 183.00 | IDR 183.00 | IDR 176.00 | 4.50M |
| 2026-06-26 | IDR 181.00 | -4.23% | IDR 186.00 | IDR 189.00 | IDR 178.00 | 4.46M |
| 2026-06-25 | IDR 189.00 | +2.72% | IDR 183.00 | IDR 190.00 | IDR 183.00 | 5.27M |
| 2026-06-24 | IDR 184.00 | -2.13% | IDR 190.00 | IDR 191.00 | IDR 184.00 | 2.28M |
| 2026-06-23 | IDR 188.00 | 0.00% | IDR 188.00 | IDR 190.00 | IDR 185.00 | 2.00M |
| 2026-06-22 | IDR 188.00 | +0.53% | IDR 191.00 | IDR 194.00 | IDR 187.00 | 1.69M |
| 2026-06-19 | IDR 187.00 | -1.06% | IDR 191.00 | IDR 193.00 | IDR 187.00 | 2.92M |
| 2026-06-18 | IDR 189.00 | -4.06% | IDR 196.00 | IDR 199.00 | IDR 188.00 | 5.87M |
| 2026-06-17 | IDR 197.00 | -2.48% | IDR 204.00 | IDR 206.00 | IDR 196.00 | 7.39M |
| 2026-06-15 | IDR 202.00 | 0.00% | IDR 204.00 | IDR 212.00 | IDR 200.00 | 6.09M |
| 2026-06-12 | IDR 202.00 | +1.51% | IDR 200.00 | IDR 206.00 | IDR 198.00 | 5.38M |
| 2026-06-11 | IDR 199.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 196.00 | 4.28M |
| 2026-06-10 | IDR 199.00 | +11.17% | IDR 186.00 | IDR 200.00 | IDR 180.00 | 9.96M |
| 2026-06-09 | IDR 179.00 | +4.68% | IDR 179.00 | IDR 180.00 | IDR 168.00 | 3.76M |
| 2026-06-08 | IDR 171.00 | -5.52% | IDR 181.00 | IDR 181.00 | IDR 168.00 | 7.34M |
| 2026-06-05 | IDR 181.00 | -2.69% | IDR 186.00 | IDR 191.00 | IDR 180.00 | 7.23M |
| 2026-06-04 | IDR 186.00 | -2.62% | IDR 191.00 | IDR 191.00 | IDR 183.00 | 6.97M |
| 2026-06-03 | IDR 191.00 | -5.45% | IDR 202.00 | IDR 206.00 | IDR 189.00 | 12.22M |
| 2026-06-02 | IDR 202.00 | 0.00% | IDR 200.00 | IDR 208.00 | IDR 197.00 | 5.12M |
| 2026-05-29 | IDR 202.00 | -3.81% | IDR 210.00 | IDR 210.00 | IDR 197.00 | 8.65M |
| 2026-05-28 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 210.00 | 0 |
| 2026-05-27 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 210.00 | 0 |
| 2026-05-26 | IDR 210.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 208.00 | 2.75M |
| 2026-05-25 | IDR 210.00 | -1.87% | IDR 214.00 | IDR 216.00 | IDR 210.00 | 4.88M |
| 2026-05-22 | IDR 214.00 | +1.90% | IDR 210.00 | IDR 214.00 | IDR 204.00 | 4.09M |