29 Jul Harga Saham PP (Persero) Tbk. (PTPP)
| PTPPPP (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
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 05 Sep 2017 | 2,750 | 2,700 | 2,770 | 2,640 | 18,039,800 |
| 04 Sep 2017 | 2,810 | 2,750 | 2,810 | 2,750 | 4,952,300 |
| 01 Sep 2017 | 2,810 | 2,810 | 2,810 | 2,760 | 9,642,700 |
| 31 Aug 2017 | 2,810 | 2,810 | 2,810 | 2,760 | 9,642,700 |
| 30 Aug 2017 | 2,780 | 2,790 | 2,810 | 2,780 | 5,319,600 |
| 29 Aug 2017 | 2,810 | 2,770 | 2,810 | 2,760 | 6,468,400 |
| 28 Aug 2017 | 2,810 | 2,800 | 2,840 | 2,790 | 13,686,600 |
| 25 Aug 2017 | 2,790 | 2,800 | 2,820 | 2,770 | 6,811,800 |
| 24 Aug 2017 | 2,820 | 2,790 | 2,830 | 2,790 | 4,952,900 |
| 23 Aug 2017 | 2,850 | 2,810 | 2,850 | 2,800 | 14,548,100 |
| 22 Aug 2017 | 2,840 | 2,810 | 2,910 | 2,790 | 26,434,200 |
| 21 Aug 2017 | 2,890 | 2,840 | 2,900 | 2,840 | 9,846,600 |
| 18 Aug 2017 | 2,950 | 2,890 | 2,970 | 2,870 | 21,695,300 |
| 16 Aug 2017 | 2,990 | 2,960 | 2,990 | 2,960 | 12,553,800 |
| 15 Aug 2017 | 2,980 | 2,990 | 3,000 | 2,970 | 9,335,000 |
| 14 Aug 2017 | 2,980 | 2,970 | 3,000 | 2,960 | 5,247,200 |
| 11 Aug 2017 | 3,000 | 2,960 | 3,000 | 2,950 | 13,158,600 |
| 10 Aug 2017 | 2,990 | 3,000 | 3,010 | 2,980 | 12,841,000 |
| 09 Aug 2017 | 3,000 | 2,980 | 3,050 | 2,950 | 35,123,300 |
| 08 Aug 2017 | 3,010 | 3,010 | 3,030 | 2,980 | 20,028,600 |
| 07 Aug 2017 | 3,030 | 2,990 | 3,090 | 2,970 | 20,776,800 |
| 04 Aug 2017 | 3,070 | 3,050 | 3,110 | 3,040 | 31,236,400 |
| 03 Aug 2017 | 3,070 | 3,060 | 3,080 | 3,050 | 11,377,400 |
| 02 Aug 2017 | 3,050 | 3,060 | 3,080 | 3,020 | 18,454,900 |
| 01 Aug 2017 | 3,070 | 3,030 | 3,070 | 3,000 | 9,565,000 |
| 31 Jul 2017 | 3,070 | 3,030 | 3,120 | 3,010 | 25,029,900 |
| 28 Jul 2017 | 2,880 | 3,070 | 3,070 | 2,870 | 28,692,400 |
| 27 Jul 2017 | 2,950 | 2,870 | 2,950 | 2,840 | 26,588,700 |
| 26 Jul 2017 | 2,980 | 2,950 | 2,990 | 2,920 | 14,557,700 |
| 25 Jul 2017 | 3,000 | 2,940 | 3,010 | 2,920 | 14,861,000 |
| 24 Jul 2017 | 3,050 | 2,990 | 3,060 | 2,970 | 7,960,100 |
| 21 Jul 2017 | 3,100 | 3,070 | 3,100 | 3,030 | 12,996,500 |
| 20 Jul 2017 | 3,000 | 3,080 | 3,090 | 3,000 | 21,785,300 |
| 19 Jul 2017 | 3,000 | 2,960 | 3,020 | 2,930 | 17,679,500 |
| 18 Jul 2017 | 3,030 | 3,000 | 3,040 | 2,960 | 16,025,400 |
| 17 Jul 2017 | 3,140 | 2,990 | 3,150 | 2,970 | 28,868,100 |
| 14 Jul 2017 | 3,120 | 3,120 | 3,140 | 3,110 | 3,393,200 |
| 13 Jul 2017 | 3,150 | 3,120 | 3,170 | 3,110 | 13,270,900 |
| 12 Jul 2017 | 3,170 | 3,150 | 3,230 | 3,090 | 35,349,800 |
| 11 Jul 2017 | 3,200 | 3,180 | 3,230 | 3,140 | 19,252,300 |
| 10 Jul 2017 | 3,350 | 3,200 | 3,350 | 3,180 | 8,179,600 |
| 07 Jul 2017 | 3,330 | 3,310 | 3,330 | 3,240 | 11,898,500 |
| 06 Jul 2017 | 3,320 | 3,330 | 3,340 | 3,310 | 4,778,200 |
| 05 Jul 2017 | 3,370 | 3,330 | 3,370 | 3,310 | 20,936,300 |
| 04 Jul 2017 | 3,230 | 3,360 | 3,360 | 3,230 | 29,973,100 |
| 03 Jul 2017 | 3,180 | 3,230 | 3,230 | 3,170 | 11,290,500 |
| 30 Jun 2017 | 3,200 | 3,140 | 3,200 | 3,100 | 13,669,900 |
| 29 Jun 2017 | 3,200 | 3,140 | 3,200 | 3,100 | 13,669,900 |
| 28 Jun 2017 | 3,200 | 3,140 | 3,200 | 3,100 | 13,669,900 |
| 27 Jun 2017 | 3,200 | 3,140 | 3,200 | 3,100 | 13,669,900 |
Sorry, the comment form is closed at this time.