Saham PTPP

Harga Saham PP (Persero) Tbk. (PTPP)


Saham PTPP

PTPP

PP (Persero) Tbk.


CHANGE : -130  (-4.81%)
OPEN : 2,630    HIGH : 2,630    LOW : 2,530    CLOSE : 2,570    VOLUME : 13,572,300


Historical Price :
days

TanggalHargaVolume
OpenCloseHighLow
05 Sep 20172,7502,7002,7702,64018,039,800
04 Sep 20172,8102,7502,8102,7504,952,300
01 Sep 20172,8102,8102,8102,7609,642,700
31 Aug 20172,8102,8102,8102,7609,642,700
30 Aug 20172,7802,7902,8102,7805,319,600
29 Aug 20172,8102,7702,8102,7606,468,400
28 Aug 20172,8102,8002,8402,79013,686,600
25 Aug 20172,7902,8002,8202,7706,811,800
24 Aug 20172,8202,7902,8302,7904,952,900
23 Aug 20172,8502,8102,8502,80014,548,100
22 Aug 20172,8402,8102,9102,79026,434,200
21 Aug 20172,8902,8402,9002,8409,846,600
18 Aug 20172,9502,8902,9702,87021,695,300
16 Aug 20172,9902,9602,9902,96012,553,800
15 Aug 20172,9802,9903,0002,9709,335,000
14 Aug 20172,9802,9703,0002,9605,247,200
11 Aug 20173,0002,9603,0002,95013,158,600
10 Aug 20172,9903,0003,0102,98012,841,000
09 Aug 20173,0002,9803,0502,95035,123,300
08 Aug 20173,0103,0103,0302,98020,028,600
07 Aug 20173,0302,9903,0902,97020,776,800
04 Aug 20173,0703,0503,1103,04031,236,400
03 Aug 20173,0703,0603,0803,05011,377,400
02 Aug 20173,0503,0603,0803,02018,454,900
01 Aug 20173,0703,0303,0703,0009,565,000
31 Jul 20173,0703,0303,1203,01025,029,900
28 Jul 20172,8803,0703,0702,87028,692,400
27 Jul 20172,9502,8702,9502,84026,588,700
26 Jul 20172,9802,9502,9902,92014,557,700
25 Jul 20173,0002,9403,0102,92014,861,000
24 Jul 20173,0502,9903,0602,9707,960,100
21 Jul 20173,1003,0703,1003,03012,996,500
20 Jul 20173,0003,0803,0903,00021,785,300
19 Jul 20173,0002,9603,0202,93017,679,500
18 Jul 20173,0303,0003,0402,96016,025,400
17 Jul 20173,1402,9903,1502,97028,868,100
14 Jul 20173,1203,1203,1403,1103,393,200
13 Jul 20173,1503,1203,1703,11013,270,900
12 Jul 20173,1703,1503,2303,09035,349,800
11 Jul 20173,2003,1803,2303,14019,252,300
10 Jul 20173,3503,2003,3503,1808,179,600
07 Jul 20173,3303,3103,3303,24011,898,500
06 Jul 20173,3203,3303,3403,3104,778,200
05 Jul 20173,3703,3303,3703,31020,936,300
04 Jul 20173,2303,3603,3603,23029,973,100
03 Jul 20173,1803,2303,2303,17011,290,500
30 Jun 20173,2003,1403,2003,10013,669,900
29 Jun 20173,2003,1403,2003,10013,669,900
28 Jun 20173,2003,1403,2003,10013,669,900
27 Jun 20173,2003,1403,2003,10013,669,900




Comments

comments

No Comments

Sorry, the comment form is closed at this time.