29 Jul Harga Saham PP (Persero) Tbk. (PTPP)
Want create site? Find Free WordPress Themes and plugins.
| PTPPPP (Persero) Tbk. |
CHANGE : -20 (-1.22%) 
OPEN : 1,600 HIGH : 1,635 LOW : 1,585 CLOSE : 1,615 VOLUME : 10,537,500
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 04 Mar 2021 | 1,600 | 1,615 | 1,635 | 1,585 | 10,535,000 |
| 03 Mar 2021 | 1,690 | 1,635 | 1,700 | 1,630 | 28,678,800 |
| 02 Mar 2021 | 1,725 | 1,685 | 1,735 | 1,680 | 29,569,700 |
| 01 Mar 2021 | 1,630 | 1,705 | 1,715 | 1,615 | 63,810,600 |
| 26 Feb 2021 | 1,625 | 1,615 | 1,655 | 1,600 | 44,165,500 |
| 25 Feb 2021 | 1,680 | 1,675 | 1,710 | 1,660 | 25,696,100 |
| 24 Feb 2021 | 1,685 | 1,660 | 1,695 | 1,650 | 18,593,400 |
| 23 Feb 2021 | 1,705 | 1,675 | 1,705 | 1,665 | 19,567,500 |
| 22 Feb 2021 | 1,680 | 1,690 | 1,720 | 1,660 | 46,299,800 |
| 19 Feb 2021 | 1,665 | 1,660 | 1,675 | 1,620 | 50,631,000 |
| 18 Feb 2021 | 1,720 | 1,665 | 1,735 | 1,650 | 64,209,900 |
| 17 Feb 2021 | 1,825 | 1,710 | 1,840 | 1,695 | 83,721,900 |
| 16 Feb 2021 | 1,860 | 1,815 | 1,890 | 1,805 | 71,103,100 |
| 15 Feb 2021 | 1,770 | 1,840 | 1,865 | 1,755 | 80,321,200 |
| 12 Feb 2021 | 1,780 | 1,755 | 1,790 | 1,745 | 27,637,400 |
| 11 Feb 2021 | 1,780 | 1,755 | 1,790 | 1,745 | 27,637,400 |
| 10 Feb 2021 | 1,750 | 1,775 | 1,795 | 1,705 | 37,943,100 |
| 09 Feb 2021 | 1,825 | 1,730 | 1,825 | 1,720 | 72,178,800 |
| 08 Feb 2021 | 1,715 | 1,800 | 1,815 | 1,680 | 87,504,800 |
| 05 Feb 2021 | 1,675 | 1,690 | 1,710 | 1,655 | 45,722,100 |
| 04 Feb 2021 | 1,665 | 1,655 | 1,715 | 1,630 | 50,315,700 |
| 03 Feb 2021 | 1,710 | 1,660 | 1,750 | 1,640 | 73,132,400 |
| 02 Feb 2021 | 1,840 | 1,670 | 1,845 | 1,670 | 102,455,200 |
| 01 Feb 2021 | 1,625 | 1,795 | 1,800 | 1,525 | 146,931,600 |
| 29 Jan 2021 | 1,705 | 1,635 | 1,760 | 1,610 | 128,484,400 |
| 28 Jan 2021 | 1,800 | 1,730 | 1,845 | 1,730 | 119,917,900 |
| 27 Jan 2021 | 1,660 | 1,860 | 1,860 | 1,570 | 268,831,900 |
| 26 Jan 2021 | 1,780 | 1,685 | 1,855 | 1,685 | 90,927,400 |
| 25 Jan 2021 | 1,910 | 1,810 | 1,915 | 1,810 | 116,373,400 |
| 22 Jan 2021 | 2,090 | 1,945 | 2,090 | 1,945 | 128,063,800 |
| 21 Jan 2021 | 2,180 | 2,090 | 2,220 | 2,060 | 104,154,400 |
| 20 Jan 2021 | 1,875 | 2,090 | 2,090 | 1,865 | 111,016,300 |
| 19 Jan 2021 | 2,160 | 1,985 | 2,180 | 1,985 | 249,295,800 |
| 18 Jan 2021 | 2,300 | 2,130 | 2,360 | 2,130 | 279,903,800 |
| 15 Jan 2021 | 2,070 | 2,230 | 2,230 | 2,050 | 238,784,600 |
| 14 Jan 2021 | 2,080 | 2,050 | 2,100 | 2,020 | 43,995,400 |
| 13 Jan 2021 | 2,100 | 2,070 | 2,150 | 2,060 | 97,014,100 |
| 12 Jan 2021 | 2,090 | 2,080 | 2,110 | 2,010 | 55,508,100 |
| 11 Jan 2021 | 2,100 | 2,090 | 2,140 | 2,030 | 74,314,200 |
| 08 Jan 2021 | 2,110 | 2,100 | 2,170 | 2,060 | 141,560,200 |
| 07 Jan 2021 | 1,940 | 2,070 | 2,080 | 1,900 | 227,771,800 |
| 06 Jan 2021 | 1,905 | 1,900 | 1,920 | 1,775 | 81,801,000 |
| 05 Jan 2021 | 1,880 | 1,875 | 1,925 | 1,855 | 50,996,600 |
| 04 Jan 2021 | 1,865 | 1,885 | 1,890 | 1,800 | 65,381,900 |
| 01 Jan 2021 | 1,920 | 1,865 | 1,960 | 1,855 | 212,443,000 |
| 31 Dec 2020 | 1,920 | 1,865 | 1,960 | 1,855 | 212,443,000 |
| 30 Dec 2020 | 1,920 | 1,865 | 1,960 | 1,855 | 212,443,000 |
| 29 Dec 2020 | 1,800 | 1,845 | 1,860 | 1,765 | 119,948,600 |
| 28 Dec 2020 | 1,830 | 1,780 | 1,845 | 1,755 | 57,552,100 |
| 25 Dec 2020 | 1,810 | 1,780 | 1,850 | 1,675 | 125,019,200 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.