Price History - PTPP

Kembali ke Company
Ticker: PTPP
Company: PP (Persero) Tbk
Date Open High Low Close Volume Value
28-Aug-2023 595.00 595.00 580.00 585.00 2,317,100 0
25-Aug-2023 590.00 595.00 580.00 595.00 3,454,600 0
24-Aug-2023 600.00 605.00 585.00 590.00 4,339,000 0
23-Aug-2023 580.00 600.00 580.00 600.00 10,352,400 0
22-Aug-2023 575.00 585.00 560.00 585.00 7,696,700 0
21-Aug-2023 580.00 585.00 570.00 575.00 3,687,500 0
18-Aug-2023 570.00 580.00 565.00 580.00 5,134,400 0
16-Aug-2023 575.00 575.00 560.00 570.00 4,537,400 0
15-Aug-2023 575.00 580.00 565.00 575.00 4,728,700 0
14-Aug-2023 570.00 575.00 555.00 575.00 5,556,500 0
11-Aug-2023 540.00 575.00 540.00 570.00 12,258,300 0
10-Aug-2023 530.00 560.00 530.00 540.00 8,018,600 0
09-Aug-2023 560.00 565.00 530.00 530.00 11,679,900 0
08-Aug-2023 555.00 565.00 550.00 560.00 9,630,100 0
07-Aug-2023 595.00 600.00 555.00 555.00 26,996,800 0
04-Aug-2023 580.00 600.00 580.00 595.00 4,785,600 0
03-Aug-2023 590.00 600.00 580.00 580.00 5,791,500 0
02-Aug-2023 600.00 600.00 585.00 595.00 4,853,000 0
01-Aug-2023 605.00 615.00 585.00 600.00 7,403,300 0
31-Jul-2023 610.00 615.00 600.00 605.00 4,660,100 0
28-Jul-2023 605.00 610.00 590.00 605.00 10,117,800 0
27-Jul-2023 615.00 625.00 605.00 605.00 6,196,800 0
26-Jul-2023 605.00 620.00 600.00 615.00 8,379,300 0
25-Jul-2023 625.00 630.00 600.00 605.00 14,430,300 0
24-Jul-2023 630.00 640.00 625.00 625.00 9,144,400 0
21-Jul-2023 625.00 635.00 620.00 630.00 5,274,500 0
20-Jul-2023 635.00 640.00 625.00 625.00 6,239,600 0
18-Jul-2023 650.00 660.00 620.00 635.00 28,077,100 0
17-Jul-2023 630.00 655.00 625.00 645.00 26,660,200 0
14-Jul-2023 610.00 635.00 605.00 625.00 27,916,900 0
13-Jul-2023 595.00 610.00 590.00 610.00 10,169,300 0
12-Jul-2023 590.00 605.00 585.00 590.00 5,081,500 0
11-Jul-2023 595.00 600.00 590.00 590.00 3,342,900 0
10-Jul-2023 600.00 615.00 590.00 590.00 11,044,700 0
07-Jul-2023 605.00 610.00 595.00 600.00 3,765,100 0
06-Jul-2023 610.00 610.00 595.00 605.00 6,571,600 0
05-Jul-2023 585.00 615.00 580.00 605.00 11,826,300 0
04-Jul-2023 590.00 600.00 580.00 585.00 6,298,700 0
03-Jul-2023 605.00 610.00 590.00 590.00 6,915,300 0
27-Jun-2023 585.00 605.00 580.00 605.00 9,555,100 0
26-Jun-2023 590.00 595.00 575.00 585.00 5,501,300 0
23-Jun-2023 600.00 605.00 585.00 590.00 8,066,100 0
22-Jun-2023 610.00 615.00 595.00 600.00 11,749,400 0
21-Jun-2023 605.00 620.00 600.00 605.00 7,269,600 0
20-Jun-2023 620.00 635.00 595.00 600.00 15,150,500 0
19-Jun-2023 585.00 625.00 580.00 620.00 26,270,500 0
16-Jun-2023 585.00 595.00 575.00 585.00 7,173,800 0
15-Jun-2023 600.00 605.00 575.00 590.00 10,890,600 0
14-Jun-2023 610.00 615.00 595.00 600.00 13,358,200 0
13-Jun-2023 585.00 620.00 580.00 605.00 26,001,400 0
12-Jun-2023 580.00 595.00 565.00 585.00 13,692,300 0
09-Jun-2023 580.00 600.00 575.00 580.00 10,924,600 0
08-Jun-2023 570.00 595.00 555.00 580.00 30,295,700 0
07-Jun-2023 570.00 580.00 545.00 570.00 29,093,600 0
06-Jun-2023 520.00 605.00 520.00 565.00 73,877,500 0
05-Jun-2023 515.00 530.00 505.00 520.00 12,948,800 0
31-May-2023 510.00 520.00 500.00 510.00 9,529,600 0
30-May-2023 510.00 525.00 505.00 515.00 9,382,500 0
29-May-2023 510.00 515.00 500.00 510.00 6,389,400 0
26-May-2023 510.00 520.00 505.00 510.00 4,611,300 0
25-May-2023 515.00 515.00 500.00 510.00 5,076,200 0
24-May-2023 505.00 515.00 500.00 505.00 5,682,400 0
23-May-2023 515.00 520.00 505.00 505.00 11,650,600 0
22-May-2023 505.00 520.00 498.00 505.00 11,475,600 0
19-May-2023 525.00 540.00 498.00 505.00 23,143,500 0
17-May-2023 545.00 550.00 530.00 530.00 6,949,600 0
16-May-2023 560.00 560.00 540.00 545.00 6,804,200 0
15-May-2023 565.00 570.00 550.00 560.00 5,326,400 0
12-May-2023 560.00 570.00 555.00 565.00 4,004,000 0
11-May-2023 575.00 585.00 550.00 560.00 11,067,700 0
10-May-2023 580.00 590.00 575.00 575.00 5,699,400 0
09-May-2023 560.00 580.00 550.00 580.00 7,783,800 0
08-May-2023 575.00 590.00 550.00 550.00 11,840,500 0
05-May-2023 605.00 610.00 570.00 575.00 11,974,000 0
04-May-2023 590.00 605.00 580.00 600.00 11,924,400 0
03-May-2023 630.00 630.00 590.00 590.00 13,531,200 0
02-May-2023 645.00 660.00 610.00 630.00 15,339,900 0
28-Apr-2023 650.00 660.00 630.00 650.00 12,426,000 0
27-Apr-2023 630.00 655.00 620.00 645.00 20,316,700 0
26-Apr-2023 595.00 630.00 580.00 630.00 18,042,400 0
18-Apr-2023 595.00 600.00 575.00 585.00 7,882,100 0
17-Apr-2023 575.00 595.00 570.00 585.00 7,352,100 0
14-Apr-2023 590.00 600.00 565.00 570.00 7,595,900 0
13-Apr-2023 590.00 605.00 585.00 590.00 9,636,000 0
12-Apr-2023 555.00 595.00 545.00 585.00 15,222,500 0
11-Apr-2023 540.00 565.00 530.00 555.00 10,706,000 0
10-Apr-2023 565.00 570.00 530.00 535.00 16,604,300 0
06-Apr-2023 575.00 580.00 560.00 565.00 6,407,900 0
05-Apr-2023 580.00 590.00 575.00 575.00 5,724,700 0
04-Apr-2023 590.00 590.00 575.00 580.00 4,046,300 0
03-Apr-2023 580.00 590.00 575.00 590.00 4,649,300 0
31-Mar-2023 590.00 590.00 575.00 580.00 4,047,400 0
30-Mar-2023 585.00 595.00 580.00 585.00 6,602,100 0
29-Mar-2023 585.00 600.00 580.00 585.00 5,695,500 0
28-Mar-2023 575.00 595.00 570.00 580.00 8,216,700 0
27-Mar-2023 575.00 575.00 565.00 575.00 3,967,000 0
24-Mar-2023 585.00 590.00 565.00 565.00 11,015,700 0
21-Mar-2023 565.00 580.00 555.00 580.00 4,921,500 0
20-Mar-2023 580.00 585.00 560.00 565.00 4,754,400 0
17-Mar-2023 560.00 585.00 555.00 580.00 7,911,800 0