Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,828.83 -2,488.77 (-3.75%) CMC Crypto 200
1,361.09 -21.49 (-1.55%)
PT PP (Persero) Tbk (PTPP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 426.00 | 436.00 | 422.00 | 422.00 | 422.00 | 9,957,000 |
| 24 Apr 2024 | 438.00 | 442.00 | 428.00 | 428.00 | 428.00 | 13,429,800 |
| 23 Apr 2024 | 440.00 | 450.00 | 434.00 | 436.00 | 436.00 | 17,705,000 |
| 22 Apr 2024 | 414.00 | 450.00 | 410.00 | 440.00 | 440.00 | 57,979,900 |
| 19 Apr 2024 | 436.00 | 440.00 | 412.00 | 414.00 | 414.00 | 26,943,300 |
| 18 Apr 2024 | 426.00 | 440.00 | 424.00 | 436.00 | 436.00 | 12,431,600 |
| 17 Apr 2024 | 430.00 | 444.00 | 428.00 | 430.00 | 430.00 | 17,715,400 |
| 16 Apr 2024 | 448.00 | 448.00 | 428.00 | 428.00 | 428.00 | 30,761,100 |
| 05 Apr 2024 | 450.00 | 454.00 | 446.00 | 448.00 | 448.00 | 19,509,500 |
| 04 Apr 2024 | 446.00 | 464.00 | 446.00 | 454.00 | 454.00 | 48,205,900 |
| 03 Apr 2024 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | 25,620,600 |
| 02 Apr 2024 | 462.00 | 466.00 | 456.00 | 460.00 | 460.00 | 17,555,900 |
| 01 Apr 2024 | 482.00 | 486.00 | 454.00 | 462.00 | 462.00 | 41,566,600 |
| 28 Mar 2024 | 505.00 | 505.00 | 482.00 | 482.00 | 482.00 | 33,766,900 |
| 27 Mar 2024 | 505.00 | 520.00 | 496.00 | 500.00 | 500.00 | 30,480,800 |
| 26 Mar 2024 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 18,222,400 |
| 25 Mar 2024 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | 25,206,900 |
| 22 Mar 2024 | 540.00 | 545.00 | 520.00 | 525.00 | 525.00 | 25,514,800 |
| 21 Mar 2024 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 29,630,300 |
| 20 Mar 2024 | 565.00 | 575.00 | 525.00 | 530.00 | 530.00 | 119,098,700 |
| 19 Mar 2024 | 510.00 | 570.00 | 498.00 | 555.00 | 555.00 | 134,233,800 |
| 18 Mar 2024 | 492.00 | 520.00 | 492.00 | 510.00 | 510.00 | 41,526,500 |
| 15 Mar 2024 | 492.00 | 496.00 | 482.00 | 490.00 | 490.00 | 40,898,900 |
| 14 Mar 2024 | 498.00 | 505.00 | 488.00 | 494.00 | 494.00 | 21,377,900 |
| 13 Mar 2024 | 505.00 | 510.00 | 494.00 | 496.00 | 496.00 | 24,084,600 |
| 08 Mar 2024 | 510.00 | 535.00 | 500.00 | 505.00 | 505.00 | 59,546,700 |
| 07 Mar 2024 | 505.00 | 510.00 | 496.00 | 498.00 | 498.00 | 15,587,200 |
| 06 Mar 2024 | 515.00 | 520.00 | 494.00 | 500.00 | 500.00 | 49,344,600 |
| 05 Mar 2024 | 482.00 | 545.00 | 472.00 | 510.00 | 510.00 | 171,717,800 |
| 04 Mar 2024 | 478.00 | 480.00 | 460.00 | 462.00 | 462.00 | 20,874,300 |
| 01 Mar 2024 | 498.00 | 500.00 | 474.00 | 478.00 | 478.00 | 28,988,300 |
| 29 Feb 2024 | 490.00 | 515.00 | 490.00 | 496.00 | 496.00 | 34,856,300 |
| 28 Feb 2024 | 490.00 | 500.00 | 484.00 | 486.00 | 486.00 | 13,753,300 |
| 27 Feb 2024 | 505.00 | 510.00 | 480.00 | 490.00 | 490.00 | 24,287,100 |
| 26 Feb 2024 | 505.00 | 530.00 | 500.00 | 500.00 | 500.00 | 29,310,800 |
| 23 Feb 2024 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | 19,067,600 |
| 22 Feb 2024 | 515.00 | 530.00 | 500.00 | 515.00 | 515.00 | 30,518,200 |
| 21 Feb 2024 | 530.00 | 535.00 | 505.00 | 505.00 | 505.00 | 26,767,700 |
| 20 Feb 2024 | 515.00 | 545.00 | 498.00 | 530.00 | 530.00 | 82,890,000 |
| 19 Feb 2024 | 560.00 | 575.00 | 510.00 | 515.00 | 515.00 | 79,183,900 |
| 16 Feb 2024 | 625.00 | 625.00 | 520.00 | 560.00 | 560.00 | 236,673,700 |
| 15 Feb 2024 | 460.00 | 560.00 | 460.00 | 560.00 | 560.00 | 313,589,400 |
| 13 Feb 2024 | 424.00 | 452.00 | 420.00 | 450.00 | 450.00 | 43,796,400 |
| 12 Feb 2024 | 410.00 | 432.00 | 410.00 | 422.00 | 422.00 | 32,795,800 |
| 07 Feb 2024 | 422.00 | 426.00 | 410.00 | 410.00 | 410.00 | 12,016,900 |
| 06 Feb 2024 | 412.00 | 430.00 | 412.00 | 420.00 | 420.00 | 20,385,000 |
| 05 Feb 2024 | 404.00 | 452.00 | 394.00 | 410.00 | 410.00 | 67,661,900 |
| 02 Feb 2024 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | 6,274,700 |
| 01 Feb 2024 | 414.00 | 416.00 | 404.00 | 404.00 | 404.00 | 11,941,800 |
| 31 Jan 2024 | 418.00 | 420.00 | 412.00 | 412.00 | 412.00 | 4,210,000 |
| 30 Jan 2024 | 418.00 | 420.00 | 406.00 | 414.00 | 414.00 | 10,452,700 |
| 29 Jan 2024 | 410.00 | 426.00 | 410.00 | 416.00 | 416.00 | 10,280,500 |
| 26 Jan 2024 | 418.00 | 424.00 | 408.00 | 410.00 | 410.00 | 9,896,400 |
| 25 Jan 2024 | 420.00 | 428.00 | 414.00 | 416.00 | 416.00 | 13,689,800 |
| 24 Jan 2024 | 432.00 | 434.00 | 420.00 | 420.00 | 420.00 | 12,350,600 |
| 23 Jan 2024 | 440.00 | 442.00 | 430.00 | 432.00 | 432.00 | 9,825,100 |
| 22 Jan 2024 | 452.00 | 452.00 | 438.00 | 440.00 | 440.00 | 14,840,500 |
| 19 Jan 2024 | 454.00 | 458.00 | 448.00 | 450.00 | 450.00 | 8,743,900 |
| 18 Jan 2024 | 462.00 | 462.00 | 448.00 | 450.00 | 450.00 | 11,395,000 |
| 17 Jan 2024 | 458.00 | 470.00 | 452.00 | 454.00 | 454.00 | 28,264,700 |
| 16 Jan 2024 | 452.00 | 458.00 | 450.00 | 458.00 | 458.00 | 3,566,200 |
| 15 Jan 2024 | 452.00 | 454.00 | 448.00 | 452.00 | 452.00 | 5,378,800 |
| 12 Jan 2024 | 458.00 | 460.00 | 450.00 | 452.00 | 452.00 | 8,629,100 |
| 11 Jan 2024 | 458.00 | 464.00 | 454.00 | 456.00 | 456.00 | 15,339,900 |
| 10 Jan 2024 | 450.00 | 462.00 | 446.00 | 454.00 | 454.00 | 11,340,900 |
| 09 Jan 2024 | 454.00 | 458.00 | 446.00 | 450.00 | 450.00 | 15,317,300 |
| 08 Jan 2024 | 448.00 | 468.00 | 446.00 | 452.00 | 452.00 | 25,242,000 |
| 05 Jan 2024 | 454.00 | 460.00 | 446.00 | 448.00 | 448.00 | 13,313,700 |
| 04 Jan 2024 | 450.00 | 458.00 | 446.00 | 452.00 | 452.00 | 15,627,800 |
| 03 Jan 2024 | 452.00 | 456.00 | 444.00 | 448.00 | 448.00 | 18,767,300 |
| 02 Jan 2024 | 428.00 | 458.00 | 426.00 | 450.00 | 450.00 | 32,824,700 |
| 29 Dec 2023 | 418.00 | 446.00 | 418.00 | 428.00 | 428.00 | 38,467,300 |
| 28 Dec 2023 | 458.00 | 462.00 | 446.00 | 446.00 | 446.00 | 48,795,900 |
| 27 Dec 2023 | 458.00 | 468.00 | 450.00 | 458.00 | 458.00 | 19,355,500 |
| 22 Dec 2023 | 500.00 | 500.00 | 456.00 | 458.00 | 458.00 | 100,213,100 |
| 21 Dec 2023 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 20,402,500 |
| 20 Dec 2023 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 13,689,500 |
| 19 Dec 2023 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 12,218,700 |
| 18 Dec 2023 | 530.00 | 540.00 | 505.00 | 505.00 | 505.00 | 29,105,400 |
| 15 Dec 2023 | 540.00 | 560.00 | 525.00 | 530.00 | 530.00 | 49,497,200 |
| 14 Dec 2023 | 525.00 | 570.00 | 505.00 | 540.00 | 540.00 | 117,445,200 |
| 13 Dec 2023 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 23,178,900 |
| 12 Dec 2023 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 11,680,400 |
| 11 Dec 2023 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | 33,611,000 |
| 08 Dec 2023 | 535.00 | 545.00 | 525.00 | 525.00 | 525.00 | 17,828,600 |
| 07 Dec 2023 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | 15,993,100 |
| 06 Dec 2023 | 545.00 | 565.00 | 545.00 | 550.00 | 550.00 | 22,446,500 |
| 05 Dec 2023 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 25,877,100 |
| 04 Dec 2023 | 565.00 | 580.00 | 555.00 | 555.00 | 555.00 | 33,883,300 |
| 01 Dec 2023 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | 51,600,700 |
| 30 Nov 2023 | 585.00 | 600.00 | 555.00 | 555.00 | 555.00 | 137,596,500 |
| 29 Nov 2023 | 605.00 | 610.00 | 585.00 | 585.00 | 585.00 | 12,674,800 |
| 28 Nov 2023 | 570.00 | 615.00 | 570.00 | 600.00 | 600.00 | 47,317,500 |
| 27 Nov 2023 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | 25,862,400 |
| 24 Nov 2023 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 9,766,700 |
| 23 Nov 2023 | 590.00 | 605.00 | 575.00 | 575.00 | 575.00 | 25,178,700 |
| 22 Nov 2023 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 10,575,900 |
| 21 Nov 2023 | 615.00 | 620.00 | 590.00 | 600.00 | 600.00 | 13,493,200 |
| 20 Nov 2023 | 610.00 | 625.00 | 605.00 | 610.00 | 610.00 | 18,640,700 |
| 17 Nov 2023 | 615.00 | 640.00 | 605.00 | 605.00 | 605.00 | 37,816,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.