29 Jul Harga Saham PP (Persero) Tbk. (PTPP)
Want create site? Find Free WordPress Themes and plugins.
| PTPPPP (Persero) Tbk. |
CHANGE : 90 (10.71%) 
OPEN : 850 HIGH : 930 LOW : 850 CLOSE : 930 VOLUME : 500
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 25 Sep 2020 | 820 | 840 | 845 | 810 | 24,565,000 |
| 24 Sep 2020 | 805 | 810 | 815 | 785 | 23,677,400 |
| 23 Sep 2020 | 840 | 815 | 855 | 805 | 16,580,200 |
| 22 Sep 2020 | 820 | 830 | 855 | 810 | 21,999,600 |
| 21 Sep 2020 | 840 | 835 | 870 | 830 | 43,852,200 |
| 18 Sep 2020 | 835 | 835 | 845 | 830 | 19,081,200 |
| 17 Sep 2020 | 845 | 830 | 855 | 825 | 14,576,100 |
| 16 Sep 2020 | 870 | 845 | 875 | 835 | 23,311,300 |
| 15 Sep 2020 | 895 | 870 | 900 | 865 | 29,499,900 |
| 14 Sep 2020 | 900 | 885 | 905 | 875 | 50,054,200 |
| 11 Sep 2020 | 800 | 845 | 870 | 795 | 66,853,400 |
| 10 Sep 2020 | 850 | 850 | 895 | 850 | 27,233,800 |
| 09 Sep 2020 | 925 | 910 | 925 | 905 | 22,060,000 |
| 08 Sep 2020 | 945 | 935 | 965 | 930 | 22,510,100 |
| 07 Sep 2020 | 950 | 940 | 960 | 930 | 27,962,000 |
| 04 Sep 2020 | 955 | 950 | 955 | 930 | 33,048,000 |
| 03 Sep 2020 | 990 | 965 | 995 | 960 | 26,445,600 |
| 02 Sep 2020 | 995 | 985 | 1,005 | 975 | 28,549,300 |
| 01 Sep 2020 | 975 | 980 | 995 | 970 | 25,534,500 |
| 31 Aug 2020 | 1,010 | 970 | 1,020 | 960 | 36,832,200 |
| 28 Aug 2020 | 1,010 | 1,000 | 1,025 | 995 | 39,251,900 |
| 27 Aug 2020 | 1,020 | 1,005 | 1,030 | 995 | 33,815,500 |
| 26 Aug 2020 | 1,045 | 1,020 | 1,045 | 1,015 | 19,998,500 |
| 25 Aug 2020 | 1,055 | 1,035 | 1,060 | 1,035 | 27,855,200 |
| 24 Aug 2020 | 1,015 | 1,040 | 1,055 | 1,005 | 76,630,300 |
| 21 Aug 2020 | 1,015 | 1,015 | 1,025 | 1,000 | 34,915,100 |
| 20 Aug 2020 | 1,015 | 1,015 | 1,025 | 1,000 | 34,915,100 |
| 19 Aug 2020 | 1,015 | 1,015 | 1,025 | 1,000 | 34,915,100 |
| 18 Aug 2020 | 1,000 | 1,020 | 1,050 | 990 | 159,908,900 |
| 17 Aug 2020 | 1,030 | 985 | 1,030 | 985 | 20,000 |
| 14 Aug 2020 | 995 | 985 | 1,000 | 980 | 13,860,000 |
| 13 Aug 2020 | 1,025 | 990 | 1,035 | 980 | 34,017,200 |
| 12 Aug 2020 | 990 | 1,010 | 1,025 | 960 | 105,243,700 |
| 11 Aug 2020 | 945 | 985 | 985 | 940 | 72,324,400 |
| 10 Aug 2020 | 925 | 940 | 950 | 925 | 16,414,700 |
| 07 Aug 2020 | 940 | 925 | 950 | 915 | 18,076,000 |
| 06 Aug 2020 | 950 | 940 | 965 | 940 | 51,940,500 |
| 05 Aug 2020 | 890 | 940 | 945 | 880 | 101,214,000 |
| 04 Aug 2020 | 910 | 890 | 920 | 880 | 61,910,800 |
| 03 Aug 2020 | 975 | 910 | 1,000 | 910 | 75,660,500 |
| 31 Jul 2020 | 1,010 | 975 | 1,015 | 970 | 43,731,100 |
| 30 Jul 2020 | 1,010 | 975 | 1,015 | 970 | 43,731,100 |
| 29 Jul 2020 | 995 | 1,005 | 1,025 | 990 | 40,513,400 |
| 28 Jul 2020 | 1,015 | 995 | 1,025 | 985 | 51,172,700 |
| 27 Jul 2020 | 1,045 | 1,000 | 1,050 | 1,000 | 58,708,100 |
| 24 Jul 2020 | 1,060 | 1,045 | 1,075 | 1,040 | 72,045,900 |
| 23 Jul 2020 | 995 | 1,070 | 1,070 | 985 | 184,230,200 |
| 22 Jul 2020 | 1,005 | 985 | 1,005 | 980 | 19,653,800 |
| 21 Jul 2020 | 965 | 1,000 | 1,010 | 965 | 40,732,100 |
| 20 Jul 2020 | 985 | 960 | 995 | 960 | 38,788,700 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.