29 Jul Harga Saham PP (Persero) Tbk. (PTPP)
Want create site? Find Free WordPress Themes and plugins.
| PTPPPP (Persero) Tbk. |
CHANGE : -15 (-0.97%) 
OPEN : 1,550 HIGH : 1,575 LOW : 1,515 CLOSE : 1,530 VOLUME : 25,641,100
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 12 Nov 2019 | 1,550 | 1,530 | 1,575 | 1,515 | 25,641,100 |
| 11 Nov 2019 | 1,580 | 1,545 | 1,580 | 1,540 | 14,569,400 |
| 08 Nov 2019 | 1,590 | 1,580 | 1,615 | 1,570 | 17,398,700 |
| 07 Nov 2019 | 1,625 | 1,590 | 1,635 | 1,585 | 19,499,500 |
| 06 Nov 2019 | 1,690 | 1,635 | 1,690 | 1,630 | 27,375,200 |
| 05 Nov 2019 | 1,660 | 1,675 | 1,690 | 1,650 | 33,123,500 |
| 04 Nov 2019 | 1,675 | 1,670 | 1,690 | 1,655 | 7,873,700 |
| 01 Nov 2019 | 1,750 | 1,665 | 1,750 | 1,650 | 24,671,500 |
| 31 Oct 2019 | 1,835 | 1,775 | 1,835 | 1,765 | 12,780,600 |
| 30 Oct 2019 | 1,840 | 1,835 | 1,850 | 1,805 | 7,359,400 |
| 29 Oct 2019 | 1,800 | 1,835 | 1,855 | 1,780 | 30,757,500 |
| 28 Oct 2019 | 1,790 | 1,800 | 1,805 | 1,765 | 9,522,400 |
| 25 Oct 2019 | 1,820 | 1,815 | 1,820 | 1,770 | 17,072,000 |
| 24 Oct 2019 | 1,780 | 1,815 | 1,820 | 1,760 | 29,982,400 |
| 23 Oct 2019 | 1,740 | 1,775 | 1,780 | 1,720 | 31,435,100 |
| 22 Oct 2019 | 1,725 | 1,735 | 1,745 | 1,695 | 14,662,300 |
| 21 Oct 2019 | 1,760 | 1,725 | 1,775 | 1,720 | 29,493,700 |
| 18 Oct 2019 | 1,705 | 1,750 | 1,750 | 1,690 | 39,276,400 |
| 17 Oct 2019 | 1,685 | 1,700 | 1,710 | 1,675 | 13,991,700 |
| 16 Oct 2019 | 1,710 | 1,685 | 1,740 | 1,670 | 18,540,500 |
| 15 Oct 2019 | 1,625 | 1,695 | 1,700 | 1,615 | 14,745,300 |
| 14 Oct 2019 | 1,640 | 1,630 | 1,660 | 1,615 | 14,742,100 |
| 11 Oct 2019 | 1,580 | 1,600 | 1,625 | 1,570 | 13,804,200 |
| 10 Oct 2019 | 1,595 | 1,560 | 1,610 | 1,560 | 7,747,200 |
| 09 Oct 2019 | 1,605 | 1,595 | 1,610 | 1,590 | 5,401,800 |
| 08 Oct 2019 | 1,630 | 1,610 | 1,640 | 1,600 | 5,837,500 |
| 07 Oct 2019 | 1,675 | 1,610 | 1,685 | 1,600 | 9,903,700 |
| 04 Oct 2019 | 1,720 | 1,670 | 1,730 | 1,660 | 6,151,800 |
| 03 Oct 2019 | 1,640 | 1,720 | 1,720 | 1,600 | 10,300,500 |
| 02 Oct 2019 | 1,690 | 1,640 | 1,700 | 1,635 | 5,848,300 |
| 01 Oct 2019 | 1,710 | 1,695 | 1,730 | 1,680 | 7,372,900 |
| 30 Sep 2019 | 1,745 | 1,705 | 1,750 | 1,700 | 4,404,500 |
| 27 Sep 2019 | 1,740 | 1,745 | 1,745 | 1,715 | 10,729,900 |
| 26 Sep 2019 | 1,680 | 1,735 | 1,735 | 1,650 | 23,040,100 |
| 25 Sep 2019 | 1,685 | 1,665 | 1,700 | 1,655 | 10,360,400 |
| 24 Sep 2019 | 1,730 | 1,685 | 1,740 | 1,685 | 12,039,300 |
| 23 Sep 2019 | 1,780 | 1,725 | 1,785 | 1,720 | 14,326,900 |
| 20 Sep 2019 | 1,800 | 1,785 | 1,800 | 1,770 | 8,321,000 |
| 19 Sep 2019 | 1,820 | 1,790 | 1,830 | 1,790 | 8,489,500 |
| 18 Sep 2019 | 1,825 | 1,820 | 1,835 | 1,800 | 7,126,000 |
| 17 Sep 2019 | 1,820 | 1,810 | 1,835 | 1,800 | 7,862,000 |
| 16 Sep 2019 | 1,890 | 1,820 | 1,890 | 1,810 | 9,944,600 |
| 13 Sep 2019 | 1,885 | 1,890 | 1,910 | 1,865 | 6,406,400 |
| 12 Sep 2019 | 1,905 | 1,885 | 1,925 | 1,880 | 16,162,900 |
| 11 Sep 2019 | 1,830 | 1,885 | 1,885 | 1,830 | 16,601,100 |
| 10 Sep 2019 | 1,790 | 1,825 | 1,825 | 1,790 | 7,304,600 |
| 09 Sep 2019 | 1,800 | 1,795 | 1,815 | 1,790 | 6,835,800 |
| 06 Sep 2019 | 1,790 | 1,790 | 1,810 | 1,785 | 8,004,000 |
| 05 Sep 2019 | 1,805 | 1,780 | 1,815 | 1,770 | 7,901,500 |
| 04 Sep 2019 | 1,770 | 1,790 | 1,800 | 1,750 | 7,323,500 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.