PT PP (Persero) Tbk (IDX:PTPP)
Indonesia
· Delayed Price · Currency is IDR 332.00
+6.00 (1.84%)
At close: Mar 6, 2026
PT PP (Persero) Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 340.00 | 340.00 | 310.00 | 318.00 | 318.00 | -5.92% | 30,535,400 |
| Mar 3, 2026 | 346.00 | 352.00 | 332.00 | 338.00 | 338.00 | -0.59% | 21,541,500 |
| Mar 2, 2026 | 348.00 | 352.00 | 328.00 | 340.00 | 340.00 | -3.41% | 30,058,600 |
| Feb 27, 2026 | 358.00 | 358.00 | 348.00 | 352.00 | 352.00 | -1.68% | 11,994,500 |
| Feb 26, 2026 | 366.00 | 372.00 | 354.00 | 358.00 | 358.00 | -2.19% | 22,259,300 |
| Feb 25, 2026 | 378.00 | 382.00 | 364.00 | 366.00 | 366.00 | -2.14% | 35,767,100 |
| Feb 24, 2026 | 352.00 | 382.00 | 348.00 | 374.00 | 374.00 | 6.86% | 86,415,900 |
| Feb 23, 2026 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | - | 6,307,100 |
| Feb 20, 2026 | 348.00 | 356.00 | 346.00 | 350.00 | 350.00 | 0.57% | 13,896,700 |
| Feb 19, 2026 | 354.00 | 354.00 | 348.00 | 348.00 | 348.00 | -1.69% | 9,275,000 |
| Feb 18, 2026 | 350.00 | 362.00 | 350.00 | 354.00 | 354.00 | - | 12,536,500 |
| Feb 13, 2026 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | -2.21% | 8,798,100 |
| Feb 12, 2026 | 354.00 | 368.00 | 348.00 | 362.00 | 362.00 | 2.26% | 22,128,700 |
| Feb 11, 2026 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1.14% | 11,185,800 |
| Feb 10, 2026 | 342.00 | 354.00 | 340.00 | 350.00 | 350.00 | 2.94% | 9,813,500 |
| Feb 9, 2026 | 348.00 | 348.00 | 336.00 | 340.00 | 340.00 | -1.73% | 8,715,400 |
| Feb 6, 2026 | 348.00 | 356.00 | 338.00 | 346.00 | 346.00 | -3.89% | 14,913,200 |
| Feb 5, 2026 | 350.00 | 362.00 | 350.00 | 360.00 | 360.00 | 2.86% | 22,463,400 |
| Feb 4, 2026 | 350.00 | 352.00 | 344.00 | 350.00 | 350.00 | - | 15,496,900 |
| Feb 3, 2026 | 344.00 | 352.00 | 334.00 | 350.00 | 350.00 | 3.55% | 18,170,100 |
| Feb 2, 2026 | 372.00 | 376.00 | 334.00 | 338.00 | 338.00 | -4.52% | 39,399,400 |
| Jan 30, 2026 | 342.00 | 360.00 | 336.00 | 354.00 | 354.00 | 5.99% | 18,875,400 |
| Jan 29, 2026 | 344.00 | 344.00 | 296.00 | 334.00 | 334.00 | -3.47% | 50,484,600 |
| Jan 28, 2026 | 362.00 | 370.00 | 340.00 | 346.00 | 346.00 | -6.99% | 54,420,900 |
| Jan 27, 2026 | 376.00 | 378.00 | 368.00 | 372.00 | 372.00 | 0.54% | 16,989,200 |
| Jan 26, 2026 | 374.00 | 384.00 | 364.00 | 370.00 | 370.00 | - | 38,710,100 |
| Jan 23, 2026 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | -1.07% | 18,253,300 |
| Jan 22, 2026 | 380.00 | 386.00 | 370.00 | 374.00 | 374.00 | - | 28,975,400 |
| Jan 21, 2026 | 386.00 | 386.00 | 370.00 | 374.00 | 374.00 | -3.11% | 32,881,600 |
| Jan 20, 2026 | 392.00 | 394.00 | 384.00 | 386.00 | 386.00 | -1.53% | 18,316,900 |
| Jan 19, 2026 | 396.00 | 396.00 | 382.00 | 392.00 | 392.00 | -1.01% | 24,178,200 |
| Jan 15, 2026 | 402.00 | 404.00 | 394.00 | 396.00 | 396.00 | -1.49% | 21,385,800 |
| Jan 14, 2026 | 404.00 | 406.00 | 394.00 | 402.00 | 402.00 | -0.50% | 26,303,200 |
| Jan 13, 2026 | 410.00 | 414.00 | 394.00 | 404.00 | 404.00 | -0.98% | 48,807,600 |
| Jan 12, 2026 | 424.00 | 430.00 | 386.00 | 408.00 | 408.00 | -1.45% | 90,269,000 |
| Jan 9, 2026 | 408.00 | 432.00 | 402.00 | 414.00 | 414.00 | 2.48% | 108,017,700 |
| Jan 8, 2026 | 406.00 | 418.00 | 404.00 | 404.00 | 404.00 | -0.49% | 36,540,700 |
| Jan 7, 2026 | 410.00 | 412.00 | 400.00 | 406.00 | 406.00 | -0.49% | 39,690,300 |
| Jan 6, 2026 | 404.00 | 416.00 | 402.00 | 408.00 | 408.00 | 0.99% | 39,594,100 |
| Jan 5, 2026 | 410.00 | 410.00 | 396.00 | 404.00 | 404.00 | -2.42% | 50,695,100 |
| Jan 2, 2026 | 420.00 | 422.00 | 404.00 | 414.00 | 414.00 | - | 54,381,200 |
| Dec 30, 2025 | 420.00 | 430.00 | 410.00 | 414.00 | 414.00 | -1.43% | 52,823,800 |
| Dec 29, 2025 | 396.00 | 442.00 | 386.00 | 420.00 | 420.00 | 6.06% | 177,964,400 |
| Dec 24, 2025 | 392.00 | 410.00 | 380.00 | 396.00 | 396.00 | 10.00% | 264,878,600 |
| Dec 23, 2025 | 358.00 | 360.00 | 348.00 | 360.00 | 360.00 | 0.56% | 63,276,500 |
| Dec 22, 2025 | 356.00 | 360.00 | 352.00 | 358.00 | 358.00 | 0.56% | 12,963,900 |
| Dec 19, 2025 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.11% | 12,531,500 |
| Dec 18, 2025 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 9,850,100 |
| Dec 17, 2025 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 13,357,300 |
| Dec 16, 2025 | 390.00 | 394.00 | 362.00 | 362.00 | 362.00 | -1.09% | 63,998,700 |
| Dec 15, 2025 | 356.00 | 370.00 | 350.00 | 366.00 | 366.00 | 2.81% | 31,639,900 |
| Dec 12, 2025 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | -1.11% | 7,628,200 |
| Dec 11, 2025 | 364.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.10% | 17,299,600 |
| Dec 10, 2025 | 360.00 | 366.00 | 354.00 | 364.00 | 364.00 | 1.68% | 17,309,500 |
| Dec 9, 2025 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.65% | 15,405,100 |
| Dec 8, 2025 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | -1.09% | 11,828,200 |
| Dec 5, 2025 | 368.00 | 372.00 | 362.00 | 368.00 | 368.00 | 1.10% | 12,308,800 |
| Dec 4, 2025 | 362.00 | 368.00 | 362.00 | 364.00 | 364.00 | 0.55% | 6,308,100 |
| Dec 3, 2025 | 360.00 | 372.00 | 358.00 | 362.00 | 362.00 | 1.12% | 23,792,800 |
| Dec 2, 2025 | 362.00 | 364.00 | 358.00 | 358.00 | 358.00 | -0.56% | 3,534,300 |
| Dec 1, 2025 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 4,754,000 |
| Nov 28, 2025 | 360.00 | 364.00 | 358.00 | 362.00 | 362.00 | 0.56% | 5,188,500 |
| Nov 27, 2025 | 360.00 | 366.00 | 356.00 | 360.00 | 360.00 | - | 11,212,600 |
| Nov 26, 2025 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | -1.64% | 17,204,600 |
| Nov 25, 2025 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | - | 9,277,700 |
| Nov 24, 2025 | 372.00 | 374.00 | 360.00 | 366.00 | 366.00 | -2.14% | 15,631,000 |
| Nov 21, 2025 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 0.54% | 6,988,900 |
| Nov 20, 2025 | 372.00 | 384.00 | 372.00 | 372.00 | 372.00 | - | 13,190,900 |
| Nov 19, 2025 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | -1.06% | 4,459,200 |
| Nov 18, 2025 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.08% | 5,319,900 |
| Nov 17, 2025 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.06% | 8,117,000 |
| Nov 14, 2025 | 382.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.05% | 8,487,100 |
| Nov 13, 2025 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | - | 9,065,700 |
| Nov 12, 2025 | 378.00 | 386.00 | 378.00 | 380.00 | 380.00 | 0.53% | 16,861,900 |
| Nov 11, 2025 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 6,800,300 |
| Nov 10, 2025 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | -0.53% | 10,227,700 |
| Nov 7, 2025 | 378.00 | 382.00 | 376.00 | 378.00 | 378.00 | - | 4,089,300 |
| Nov 6, 2025 | 378.00 | 386.00 | 378.00 | 378.00 | 378.00 | - | 6,416,300 |
| Nov 5, 2025 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | -0.53% | 3,403,000 |
| Nov 4, 2025 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | - | 7,447,800 |
| Nov 3, 2025 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | -0.52% | 5,769,900 |
| Oct 31, 2025 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -0.52% | 3,639,900 |
| Oct 30, 2025 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | -1.03% | 7,228,600 |
| Oct 29, 2025 | 386.00 | 390.00 | 380.00 | 388.00 | 388.00 | 0.52% | 10,779,300 |
| Oct 28, 2025 | 386.00 | 394.00 | 382.00 | 386.00 | 386.00 | - | 7,191,300 |
| Oct 27, 2025 | 390.00 | 392.00 | 376.00 | 386.00 | 386.00 | -0.52% | 25,763,300 |
| Oct 24, 2025 | 398.00 | 406.00 | 384.00 | 388.00 | 388.00 | -1.52% | 38,061,900 |
| Oct 23, 2025 | 402.00 | 404.00 | 390.00 | 394.00 | 394.00 | -1.99% | 24,003,500 |
| Oct 22, 2025 | 388.00 | 412.00 | 382.00 | 402.00 | 402.00 | 4.15% | 56,882,000 |
| Oct 21, 2025 | 384.00 | 398.00 | 382.00 | 386.00 | 386.00 | 2.66% | 19,098,700 |
| Oct 20, 2025 | 364.00 | 380.00 | 362.00 | 376.00 | 376.00 | 5.03% | 13,364,400 |
| Oct 17, 2025 | 378.00 | 380.00 | 358.00 | 358.00 | 358.00 | -4.79% | 17,776,200 |
| Oct 16, 2025 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.05% | 6,453,400 |
| Oct 15, 2025 | 386.00 | 396.00 | 372.00 | 380.00 | 380.00 | -1.55% | 20,476,300 |
| Oct 14, 2025 | 400.00 | 404.00 | 384.00 | 386.00 | 386.00 | -2.03% | 15,794,100 |
| Oct 13, 2025 | 392.00 | 406.00 | 384.00 | 394.00 | 394.00 | 0.51% | 18,233,100 |
| Oct 10, 2025 | 398.00 | 402.00 | 390.00 | 392.00 | 392.00 | -1.01% | 6,829,900 |
| Oct 9, 2025 | 382.00 | 408.00 | 382.00 | 396.00 | 396.00 | 3.13% | 34,619,800 |