29 Jul Harga Saham PP (Persero) Tbk. (PTPP)
Want create site? Find Free WordPress Themes and plugins.
| PTPPPP (Persero) Tbk. |
CHANGE : -50 (-6.58%) 
OPEN : 755 HIGH : 760 LOW : 710 CLOSE : 710 VOLUME : 55,924,200
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 08 Apr 2020 | 755 | 710 | 760 | 710 | 55,924,200 |
| 07 Apr 2020 | 770 | 760 | 830 | 730 | 175,027,600 |
| 06 Apr 2020 | 595 | 710 | 710 | 580 | 119,672,300 |
| 03 Apr 2020 | 530 | 570 | 585 | 525 | 69,448,800 |
| 02 Apr 2020 | 510 | 525 | 535 | 490 | 59,393,800 |
| 01 Apr 2020 | 560 | 515 | 580 | 515 | 66,367,100 |
| 31 Mar 2020 | 560 | 550 | 585 | 545 | 33,613,900 |
| 30 Mar 2020 | 585 | 545 | 585 | 545 | 19,405,000 |
| 27 Mar 2020 | 550 | 585 | 630 | 540 | 167,398,200 |
| 26 Mar 2020 | 486 | 530 | 575 | 486 | 126,217,900 |
| 25 Mar 2020 | 492 | 486 | 550 | 484 | 41,686,300 |
| 24 Mar 2020 | 492 | 486 | 550 | 484 | 41,686,300 |
| 23 Mar 2020 | 520 | 520 | 530 | 520 | 14,703,100 |
| 20 Mar 2020 | 555 | 555 | 585 | 555 | 68,845,800 |
| 19 Mar 2020 | 595 | 595 | 595 | 595 | 11,008,800 |
| 18 Mar 2020 | 660 | 635 | 660 | 635 | 24,838,400 |
| 17 Mar 2020 | 720 | 680 | 740 | 680 | 13,069,300 |
| 16 Mar 2020 | 730 | 730 | 755 | 730 | 21,372,400 |
| 13 Mar 2020 | 750 | 780 | 820 | 735 | 61,464,500 |
| 12 Mar 2020 | 820 | 785 | 850 | 745 | 53,279,600 |
| 11 Mar 2020 | 995 | 900 | 1,000 | 900 | 35,154,500 |
| 10 Mar 2020 | 950 | 980 | 1,035 | 950 | 54,683,400 |
| 09 Mar 2020 | 1,050 | 950 | 1,050 | 920 | 37,701,600 |
| 06 Mar 2020 | 1,120 | 1,105 | 1,130 | 1,100 | 22,010,300 |
| 05 Mar 2020 | 1,195 | 1,160 | 1,220 | 1,155 | 36,478,900 |
| 04 Mar 2020 | 1,120 | 1,170 | 1,180 | 1,105 | 56,482,400 |
| 03 Mar 2020 | 1,150 | 1,125 | 1,165 | 1,120 | 46,968,800 |
| 02 Mar 2020 | 1,175 | 1,120 | 1,220 | 1,100 | 57,033,900 |
| 28 Feb 2020 | 1,145 | 1,205 | 1,205 | 1,065 | 37,839,400 |
| 27 Feb 2020 | 1,255 | 1,195 | 1,260 | 1,150 | 46,427,700 |
| 26 Feb 2020 | 1,305 | 1,250 | 1,340 | 1,250 | 24,827,800 |
| 25 Feb 2020 | 1,325 | 1,330 | 1,345 | 1,300 | 24,016,600 |
| 24 Feb 2020 | 1,395 | 1,335 | 1,395 | 1,330 | 23,868,300 |
| 21 Feb 2020 | 1,460 | 1,410 | 1,465 | 1,405 | 12,238,600 |
| 20 Feb 2020 | 1,500 | 1,475 | 1,505 | 1,440 | 17,793,100 |
| 19 Feb 2020 | 1,485 | 1,495 | 1,520 | 1,475 | 38,229,300 |
| 18 Feb 2020 | 1,405 | 1,485 | 1,505 | 1,400 | 28,864,900 |
| 17 Feb 2020 | 1,360 | 1,400 | 1,420 | 1,355 | 15,790,200 |
| 14 Feb 2020 | 1,350 | 1,360 | 1,370 | 1,340 | 8,176,300 |
| 13 Feb 2020 | 1,420 | 1,350 | 1,425 | 1,340 | 21,936,300 |
| 12 Feb 2020 | 1,445 | 1,415 | 1,455 | 1,400 | 10,370,800 |
| 11 Feb 2020 | 1,420 | 1,440 | 1,440 | 1,400 | 9,688,700 |
| 10 Feb 2020 | 1,460 | 1,405 | 1,475 | 1,400 | 13,333,700 |
| 07 Feb 2020 | 1,450 | 1,475 | 1,490 | 1,430 | 17,823,500 |
| 06 Feb 2020 | 1,395 | 1,450 | 1,465 | 1,385 | 25,886,200 |
| 05 Feb 2020 | 1,390 | 1,375 | 1,405 | 1,360 | 12,364,600 |
| 04 Feb 2020 | 1,395 | 1,375 | 1,420 | 1,370 | 9,469,200 |
| 03 Feb 2020 | 1,350 | 1,380 | 1,400 | 1,350 | 13,116,200 |
| 31 Jan 2020 | 1,405 | 1,380 | 1,415 | 1,355 | 14,448,100 |
| 30 Jan 2020 | 1,440 | 1,395 | 1,450 | 1,380 | 14,315,500 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.