PT PP (Persero) Tbk(ID:PTPP)
161.000.00 (0.00%)
ID:PTPP
PT PP (Persero) Tbk historical prices
161.00
At close:0.00 (0.00%)
PT PP (Persero) Tbk (PTPP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | -2.42% | 4,974,000 | 0.64 |
| Oct 01, 2026 | 170.00 | 170.00 | 161.00 | 165.00 | 165.00 | -2.37% | 7,790,500 | 1.01 |
| Sep 30, 2026 | 175.00 | 178.00 | 169.00 | 169.00 | 169.00 | -3.43% | 11,277,600 | 1.49 |
| Sep 29, 2026 | 179.00 | 180.00 | 170.00 | 175.00 | 175.00 | -2.23% | 7,678,300 | 1.03 |
| Sep 28, 2026 | 189.00 | 189.00 | 179.00 | 179.00 | 179.00 | -5.29% | 8,325,800 | 1.13 |
| Sep 25, 2026 | 195.00 | 196.00 | 189.00 | 189.00 | 189.00 | -2.07% | 5,030,200 | 0.69 |
| Sep 24, 2026 | 195.00 | 199.00 | 192.00 | 193.00 | 193.00 | -1.03% | 3,958,700 | 0.54 |
| Sep 23, 2026 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 0.00% | 1,749,500 | 0.24 |
| Sep 22, 2026 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -1.52% | 2,985,900 | 0.40 |
| Sep 21, 2026 | 198.00 | 202.00 | 196.00 | 198.00 | 198.00 | +1.02% | 4,071,800 | 0.55 |
| Sep 18, 2026 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -0.51% | 3,367,800 | 0.46 |
| Sep 17, 2026 | 195.00 | 202.00 | 195.00 | 197.00 | 197.00 | +1.03% | 5,271,200 | 0.72 |
| Sep 16, 2026 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | -1.52% | 4,787,500 | 0.66 |
| Sep 15, 2026 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | -1.98% | 3,417,100 | 0.47 |
| Sep 14, 2026 | 204.00 | 204.00 | 193.00 | 202.00 | 202.00 | +1.51% | 10,465,100 | 1.44 |
| Sep 11, 2026 | 200.00 | 200.00 | 191.00 | 199.00 | 199.00 | -1.49% | 13,563,200 | 1.92 |
| Sep 10, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 6,231,800 | 0.88 |
| Sep 09, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 4,664,200 | 0.66 |
| Sep 08, 2026 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | -0.95% | 8,748,600 | 1.25 |
| Sep 07, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 6,074,700 | 0.86 |
| Sep 04, 2026 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | 0.00% | 11,742,900 | 1.70 |
| Sep 03, 2026 | 206.00 | 222.00 | 204.00 | 212.00 | 212.00 | +2.91% | 39,156,300 | 6.10 |
