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 19, 2026 · Data provided by Twelve Data
- Day range
- 161.00 – 161.00 IDROct 19, 2026
- 52-week range
- 158.00 – 442.00 IDRLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 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 | -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 | |
| 198.00 | -4.00 | -2.0% | 202.00 | 204.00 | 197.00 | 5,015,800 | |
| 202.00 | +2.00 | +1.0% | 202.00 | 206.00 | 199.00 | 3,996,300 | |
| 200.00 | -8.00 | -3.8% | 202.00 | 208.00 | 199.00 | 5,695,600 | |
| 208.00 | -10.00 | -4.6% | 218.00 | 220.00 | 204.00 | 5,864,600 | |
| 218.00 | +4.00 | +1.9% | 210.00 | 228.00 | 210.00 | 8,407,100 | |
| 214.00 | -6.00 | -2.7% | 218.00 | 220.00 | 210.00 | 7,028,700 | |
| 220.00 | +4.00 | +1.9% | 240.00 | 240.00 | 216.00 | 16,808,600 | |
| 216.00 | +6.00 | +2.9% | 210.00 | 216.00 | 204.00 | 4,616,800 |
- Ticker
- IDX:PTPP
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Advertisement Submission
Latest deck · August 2026
Corporate Update (August 2026)
Corporate update · 13 slides
Latest news
Advertisement Submission
Oct 13, 2026
Closed 161.00 (0.0%) on Oct 14, 2026
Announcement of the Plan/Call/Result for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Oct 13, 2026
Closed 161.00 (0.0%) on Oct 14, 2026
Report of Rating
Oct 8, 2026
Closed 161.00 (0.0%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 161.00 (0.0%) on Oct 7, 2026
Material Information or Fact Report Press Release "PTPP Raih Kontrak Baru Rp9,3 Triliun hingga Agustus 2026"
Oct 6, 2026
Closed 161.00 (0.0%) on Oct 7, 2026
Disclosure of Information or Material Facts Requiring Public Awareness
Oct 5, 2026
Closed 161.00 (0.0%) on Oct 6, 2026
Company Readiness for Interest Payments on Shelf-Registration Bonds and Profit-Sharing Payments on Shelf-Registration Mudharabah Sukuk
Sep 28, 2026
Closed 175.00 (-2.2%) on Sep 29, 2026
Report on Information or Material Facts Regarding the Company's Readiness for Interest Payment on PTPP Sustainable Bonds IV, Phase I, Year 2024
Sep 22, 2026
Closed 195.00 (0.0%) on Sep 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 16, 2026
Closed 195.00 (-1.5%) on Sep 16, 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
- 27 in the last 12 months · 27 in all · newest Oct 14, 2026 · oldest 2026
- Decks
- 7 decks · latest August 2026
Log in to ask 6ix AI your own questions about PT PP (Persero) Tbk.