Stock listing
IDX:PTPP PT PP (Persero) Tbk Saham
Follow PT PP (Persero) Tbk into a list and get an email when it puts out news.
Share price · IDX:PTPP
161.00 IDR 0.00 (0.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- 161.00 – 161.00 IDROct 30, 2026
- Market cap
- 995.8B IDRAt the close on Oct 30, 2026 · price × 6.19B shares outstanding
- 52-week range
- 158.00 – 442.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.15B IDRMedian day 4.66M shares · 20 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PTPP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 161.00 | 161.00 | 0 | |
| 161.00 | -4.00 | -2.4% | 165.00 | 167.00 | 158.00 | 4,974,000 | |
| 165.00 | -4.00 | -2.4% | 170.00 | 170.00 | 161.00 | 7,790,500 | |
| 169.00 | -6.00 | -3.4% | 175.00 | 178.00 | 169.00 | 11,277,600 | |
| 175.00 | -4.00 | -2.2% | 179.00 | 180.00 | 170.00 | 7,678,300 | |
| 179.00 | -10.00 | -5.3% | 189.00 | 189.00 | 179.00 | 8,325,800 | |
| 189.00 | -4.00 | -2.1% | 195.00 | 196.00 | 189.00 | 5,030,200 | |
| 193.00 | -2.00 | -1.0% | 195.00 | 199.00 | 192.00 | 3,958,700 | |
| 195.00 | 0.00 | 0.0% | 196.00 | 197.00 | 194.00 | 1,749,500 | |
| 195.00 | -3.00 | -1.5% | 202.00 | 202.00 | 195.00 | 2,985,900 | |
| 198.00 | +2.00 | +1.0% | 198.00 | 202.00 | 196.00 | 4,071,800 | |
| 196.00 | -1.00 | -0.5% | 199.00 | 199.00 | 194.00 | 3,367,800 | |
| 197.00 | +2.00 | +1.0% | 195.00 | 202.00 | 195.00 | 5,271,200 | |
| 195.00 | -3.00 | -1.5% | 198.00 | 199.00 | 195.00 | 4,787,500 | |
| 198.00 | -4.00 | -2.0% | 204.00 | 204.00 | 196.00 | 3,417,100 | |
| 202.00 | +3.00 | +1.5% | 204.00 | 204.00 | 193.00 | 10,465,100 | |
| 199.00 | -3.00 | -1.5% | 200.00 | 200.00 | 191.00 | 13,563,200 | |
| 202.00 | -4.00 | -1.9% | 202.00 | 206.00 | 202.00 | 6,231,800 | |
| 206.00 | -2.00 | -1.0% | 208.00 | 208.00 | 202.00 | 4,664,200 | |
| 208.00 | -2.00 | -1.0% | 208.00 | 212.00 | 204.00 | 8,748,600 | |
| 210.00 | -2.00 | -0.9% | 212.00 | 212.00 | 206.00 | 6,074,700 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 220.00 | 210.00 | 11,742,900 | |
| 212.00 | +6.00 | +2.9% | 206.00 | 222.00 | 204.00 | 39,156,300 | |
| 206.00 | -2.00 | -1.0% | 208.00 | 210.00 | 204.00 | 4,803,600 | |
| 208.00 | +11.00 | +5.6% | 199.00 | 210.00 | 199.00 | 19,592,800 | |
| 197.00 | -2.00 | -1.0% | 199.00 | 200.00 | 197.00 | 5,667,600 | |
| 199.00 | -7.00 | -3.4% | 206.00 | 206.00 | 197.00 | 13,212,800 | |
| 206.00 | 0.00 | 0.0% | 206.00 | 214.00 | 200.00 | 10,430,900 | |
| 206.00 | +2.00 | +1.0% | 204.00 | 208.00 | 200.00 | 8,502,200 | |
| 204.00 | -6.00 | -2.9% | 212.00 | 212.00 | 202.00 | 13,115,400 | |
| 210.00 | +2.00 | +1.0% | 210.00 | 214.00 | 208.00 | 8,335,700 | |
| 208.00 | -4.00 | -1.9% | 212.00 | 214.00 | 206.00 | 10,395,100 | |
| 212.00 | +10.00 | +5.0% | 204.00 | 212.00 | 200.00 | 13,780,500 | |
| 202.00 | -4.00 | -1.9% | 208.00 | 208.00 | 202.00 | 6,235,300 | |
| 206.00 | +8.00 | +4.0% | 199.00 | 206.00 | 196.00 | 4,691,000 | |
| 198.00 | -6.00 | -2.9% | 204.00 | 204.00 | 195.00 | 10,222,900 | |
| 204.00 | 0.00 | 0.0% | 206.00 | 208.00 | 200.00 | 7,214,400 | |
| 204.00 | 0.00 | 0.0% | 204.00 | 216.00 | 200.00 | 32,326,700 | |
| 204.00 | +4.00 | +2.0% | 200.00 | 204.00 | 199.00 | 3,277,700 | |
| 200.00 | 0.00 | 0.0% | 202.00 | 202.00 | 199.00 | 2,332,900 | |
| 200.00 | 0.00 | 0.0% | 200.00 | 202.00 | 198.00 | 4,746,600 | |
| 200.00 | -2.00 | -1.0% | 202.00 | 214.00 | 199.00 | 7,517,500 | |
| 202.00 | +3.00 | +1.5% | 200.00 | 204.00 | 199.00 | 3,705,500 | |
| 199.00 | -3.00 | -1.5% | 204.00 | 204.00 | 199.00 | 2,502,200 | |
| 202.00 | +3.00 | +1.5% | 200.00 | 202.00 | 199.00 | 1,534,700 | |
| 199.00 | +1.00 | +0.5% | 198.00 | 202.00 | 198.00 | 2,580,600 |
- Ticker
- IDX:PTPP
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 3, 2026
Material Information or Fact Report Press Release "PTPP Perkuat Portofolio dan Keberlanjutan Bisnis melalui Kepercayaan Pupuk Kaltim atas Kontrak Baru Proyek EPC Dermaga 11 Senilai Rp400 Miliar"
Latest deck · August 2026
Corporate Update (August 2026)
Corporate update · 13 slides
Latest news
Material Information or Fact Report Press Release "Dipercaya Kejaksaan Agung RI, PTPP Rampungkan RS Adhyaksa Mojokerto Lebih Cepat dari Target"
Oct 29, 2026
Closed 161.00 (0.0%) on Oct 29, 2026
Material Information or Fact Report Press Release "PTPP Raih KESGI Award 2026, Perkuat Kepemimpinan dalam Penerapan ESG"
Oct 28, 2026
Closed 161.00 (0.0%) on Oct 29, 2026
Announcement of the Plan/Call/Result for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Oct 27, 2026
Closed 161.00 (0.0%) on Oct 28, 2026
Material Information or Fact Report Press Release "Kementerian PU Bersama PTPP Tangani 31 Titik Longsoran di Sumatera Utara, Progres Lampaui Target"
Oct 22, 2026
Closed 161.00 (0.0%) on Oct 23, 2026
Disclosure of Information or Material Facts That Need to Be Made Known to the Public
Oct 21, 2026
Closed 161.00 (0.0%) on Oct 22, 2026
Decks
Corporate Update (August 2026)
Corporate update · 13 slides · August 2026
Corporate Update (June 2026)
Corporate update · 13 slides · June 2026
Corporate Update (May 2026)
Corporate update · 14 slides · May 2026
Corporate Update (April 2026)
Corporate update · 13 slides · April 2026
PT PP (Persero) Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 41 in the last 12 months · 41 in all · newest Nov 3, 2026 · oldest 2026
- Decks
- 7 decks · latest August 2026
Log in to ask 6ix AI your own questions about PT PP (Persero) Tbk.