29 Jul Harga Saham PP (Persero) Tbk. (PTPP)
Want create site? Find Free WordPress Themes and plugins.
| PTPPPP (Persero) Tbk. |
CHANGE : -35 (-2.23%) 
OPEN : 1,565 HIGH : 1,575 LOW : 1,535 CLOSE : 1,535 VOLUME : 9,745,000
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 23 Oct 2018 | 1,565 | 1,535 | 1,575 | 1,535 | 9,745,000 |
| 22 Oct 2018 | 1,570 | 1,570 | 1,590 | 1,555 | 16,590,800 |
| 19 Oct 2018 | 1,530 | 1,570 | 1,570 | 1,530 | 10,132,600 |
| 18 Oct 2018 | 1,555 | 1,550 | 1,560 | 1,545 | 5,565,700 |
| 17 Oct 2018 | 1,570 | 1,560 | 1,580 | 1,555 | 7,159,800 |
| 16 Oct 2018 | 1,545 | 1,545 | 1,555 | 1,525 | 10,208,000 |
| 15 Oct 2018 | 1,600 | 1,545 | 1,620 | 1,535 | 12,665,600 |
| 12 Oct 2018 | 1,570 | 1,600 | 1,615 | 1,570 | 11,737,600 |
| 11 Oct 2018 | 1,600 | 1,575 | 1,600 | 1,570 | 17,250,600 |
| 10 Oct 2018 | 1,555 | 1,660 | 1,660 | 1,545 | 26,362,400 |
| 09 Oct 2018 | 1,545 | 1,545 | 1,560 | 1,535 | 6,924,200 |
| 08 Oct 2018 | 1,545 | 1,545 | 1,560 | 1,535 | 7,514,700 |
| 05 Oct 2018 | 1,550 | 1,545 | 1,575 | 1,510 | 8,586,200 |
| 04 Oct 2018 | 1,615 | 1,570 | 1,615 | 1,550 | 15,683,100 |
| 03 Oct 2018 | 1,640 | 1,620 | 1,660 | 1,605 | 13,965,200 |
| 02 Oct 2018 | 1,585 | 1,645 | 1,685 | 1,570 | 65,784,300 |
| 01 Oct 2018 | 1,540 | 1,585 | 1,585 | 1,530 | 33,227,400 |
| 28 Sep 2018 | 1,540 | 1,525 | 1,560 | 1,525 | 17,117,500 |
| 27 Sep 2018 | 1,515 | 1,535 | 1,555 | 1,515 | 12,404,400 |
| 26 Sep 2018 | 1,530 | 1,525 | 1,560 | 1,520 | 10,248,800 |
| 25 Sep 2018 | 1,535 | 1,525 | 1,540 | 1,510 | 4,878,500 |
| 24 Sep 2018 | 1,570 | 1,535 | 1,570 | 1,530 | 15,241,800 |
| 21 Sep 2018 | 1,550 | 1,580 | 1,595 | 1,540 | 18,889,000 |
| 20 Sep 2018 | 1,490 | 1,510 | 1,540 | 1,480 | 30,002,300 |
| 19 Sep 2018 | 1,490 | 1,480 | 1,505 | 1,475 | 12,079,400 |
| 18 Sep 2018 | 1,520 | 1,475 | 1,530 | 1,465 | 23,282,700 |
| 17 Sep 2018 | 1,570 | 1,520 | 1,585 | 1,510 | 24,919,500 |
| 14 Sep 2018 | 1,560 | 1,570 | 1,590 | 1,540 | 19,469,000 |
| 13 Sep 2018 | 1,595 | 1,550 | 1,600 | 1,550 | 15,728,900 |
| 12 Sep 2018 | 1,615 | 1,580 | 1,635 | 1,575 | 13,992,300 |
| 11 Sep 2018 | 1,635 | 1,610 | 1,655 | 1,610 | 6,717,700 |
| 10 Sep 2018 | 1,635 | 1,610 | 1,655 | 1,610 | 6,717,700 |
| 07 Sep 2018 | 1,640 | 1,635 | 1,660 | 1,630 | 6,436,600 |
| 06 Sep 2018 | 1,650 | 1,645 | 1,675 | 1,610 | 9,102,700 |
| 05 Sep 2018 | 1,800 | 1,665 | 1,800 | 1,635 | 15,979,500 |
| 04 Sep 2018 | 1,840 | 1,805 | 1,850 | 1,805 | 7,135,600 |
| 03 Sep 2018 | 1,880 | 1,850 | 1,880 | 1,845 | 3,073,100 |
| 31 Aug 2018 | 1,840 | 1,900 | 1,900 | 1,815 | 7,260,000 |
| 30 Aug 2018 | 1,900 | 1,855 | 1,910 | 1,850 | 8,582,700 |
| 29 Aug 2018 | 1,870 | 1,895 | 1,895 | 1,855 | 10,958,000 |
| 28 Aug 2018 | 1,905 | 1,880 | 1,935 | 1,870 | 12,269,500 |
| 27 Aug 2018 | 1,875 | 1,895 | 1,915 | 1,870 | 11,648,200 |
| 24 Aug 2018 | 1,840 | 1,875 | 1,875 | 1,830 | 3,328,900 |
| 23 Aug 2018 | 1,850 | 1,850 | 1,875 | 1,825 | 6,647,900 |
| 22 Aug 2018 | 1,830 | 1,840 | 1,880 | 1,820 | 13,202,800 |
| 21 Aug 2018 | 1,830 | 1,840 | 1,880 | 1,820 | 13,202,800 |
| 20 Aug 2018 | 1,825 | 1,820 | 1,845 | 1,805 | 16,523,700 |
| 17 Aug 2018 | 1,880 | 1,800 | 1,880 | 1,800 | 16,987,700 |
| 16 Aug 2018 | 1,880 | 1,800 | 1,880 | 1,800 | 16,987,700 |
| 15 Aug 2018 | 1,950 | 1,865 | 1,950 | 1,840 | 7,169,000 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.