PT PP (Persero) Tbk ( PTPP.JK) - Price History
Monthly price history for PTPP.JK (PT PP (Persero) Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR181 | IDR181 |
| May 2026 | IDR202 | IDR202 |
| April 2026 | IDR260 | IDR260 |
| March 2026 | IDR290 | IDR290 |
| February 2026 | IDR352 | IDR352 |
| January 2026 | IDR354 | IDR354 |
| December 2025 | IDR414 | IDR414 |
| November 2025 | IDR362 | IDR362 |
| October 2025 | IDR382 | IDR382 |
| September 2025 | IDR400 | IDR400 |
| August 2025 | IDR382 | IDR382 |
| July 2025 | IDR386 | IDR386 |
| June 2025 | IDR438 | IDR438 |
| May 2025 | IDR454 | IDR454 |
| April 2025 | IDR408 | IDR408 |
| March 2025 | IDR304 | IDR304 |
| February 2025 | IDR230 | IDR230 |
| January 2025 | IDR332 | IDR332 |
| December 2024 | IDR336 | IDR336 |
| November 2024 | IDR390 | IDR390 |
| October 2024 | IDR446 | IDR446 |
| September 2024 | IDR438 | IDR438 |
| August 2024 | IDR454 | IDR454 |
| July 2024 | IDR376 | IDR376 |
| June 2024 | IDR290 | IDR290 |
| May 2024 | IDR340 | IDR340 |
| April 2024 | IDR420 | IDR420 |
| March 2024 | IDR482 | IDR482 |
| February 2024 | IDR496 | IDR496 |
| January 2024 | IDR412 | IDR412 |
| December 2023 | IDR428 | IDR428 |
| November 2023 | IDR555 | IDR555 |
| October 2023 | IDR565 | IDR565 |
| September 2023 | IDR755 | IDR755 |
| August 2023 | IDR580 | IDR580 |
| July 2023 | IDR605 | IDR605 |
| June 2023 | IDR605 | IDR605 |
| May 2023 | IDR510 | IDR510 |
| April 2023 | IDR650 | IDR650 |
| March 2023 | IDR580 | IDR580 |
| February 2023 | IDR640 | IDR640 |
| January 2023 | IDR695 | IDR695 |
| December 2022 | IDR715 | IDR715 |
| November 2022 | IDR890 | IDR890 |
| October 2022 | IDR880 | IDR880 |
| September 2022 | IDR885 | IDR885 |
| August 2022 | IDR1,010 | IDR1,010 |
| July 2022 | IDR910 | IDR910 |
| June 2022 | IDR945 | IDR945 |
| May 2022 | IDR935 | IDR935 |
| April 2022 | IDR935 | IDR935 |
| March 2022 | IDR995 | IDR995 |
| February 2022 | IDR955 | IDR955 |
| January 2022 | IDR930 | IDR930 |
| December 2021 | IDR990 | IDR990 |
| November 2021 | IDR1,130 | IDR1,130 |
| October 2021 | IDR1,205 | IDR1,205 |
| September 2021 | IDR1,090 | IDR1,090 |
| August 2021 | IDR905 | IDR905 |
| July 2021 | IDR840 | IDR840 |
| June 2021 | IDR915 | IDR915 |
| May 2021 | IDR1,115 | IDR1,115 |
| April 2021 | IDR1,220 | IDR1,220 |
| March 2021 | IDR1,370 | IDR1,370 |
| February 2021 | IDR1,615 | IDR1,615 |
| January 2021 | IDR1,635 | IDR1,635 |
| December 2020 | IDR1,865 | IDR1,865 |
| November 2020 | IDR1,360 | IDR1,360 |
| October 2020 | IDR915 | IDR915 |
| September 2020 | IDR825 | IDR825 |
| August 2020 | IDR970 | IDR970 |
| July 2020 | IDR975 | IDR975 |
| June 2020 | IDR870 | IDR870 |
| May 2020 | IDR696.80 | IDR725 |
| April 2020 | IDR643.94 | IDR670 |
| March 2020 | IDR528.61 | IDR550 |
| February 2020 | IDR1,158.13 | IDR1,205 |
| January 2020 | IDR1,326.32 | IDR1,380 |
| December 2019 | IDR1,523.34 | IDR1,585 |
| November 2019 | IDR1,297.49 | IDR1,350 |
| October 2019 | IDR1,705.96 | IDR1,775 |
| September 2019 | IDR1,638.68 | IDR1,705 |
| August 2019 | IDR1,778.04 | IDR1,850 |
| July 2019 | IDR2,066.37 | IDR2,150 |
| June 2019 | IDR2,124.03 | IDR2,210 |
| May 2019 | IDR1,893.37 | IDR1,970 |
| April 2019 | IDR2,252.91 | IDR2,400 |
| March 2019 | IDR1,971.30 | IDR2,100 |
| February 2019 | IDR1,877.43 | IDR2,000 |
| January 2019 | IDR2,196.59 | IDR2,340 |
| December 2018 | IDR1,694.38 | IDR1,805 |
| November 2018 | IDR1,741.31 | IDR1,855 |
| October 2018 | IDR1,248.49 | IDR1,330 |
| September 2018 | IDR1,431.54 | IDR1,525 |
| August 2018 | IDR1,783.56 | IDR1,900 |
| July 2018 | IDR1,952.52 | IDR2,080 |
| June 2018 | IDR1,872.73 | IDR1,995 |
| May 2018 | IDR2,421.88 | IDR2,580 |
| April 2018 | IDR2,232.91 | IDR2,430 |
| March 2018 | IDR2,398.31 | IDR2,610 |
| February 2018 | IDR2,848.56 | IDR3,100 |
| January 2018 | IDR2,876.13 | IDR3,130 |
| December 2017 | IDR2,425.87 | IDR2,640 |
| November 2017 | IDR2,361.55 | IDR2,570 |
| October 2017 | IDR2,618.84 | IDR2,850 |
| September 2017 | IDR2,122.64 | IDR2,310 |
| August 2017 | IDR2,582.09 | IDR2,810 |
| July 2017 | IDR2,784.24 | IDR3,030 |
| June 2017 | IDR2,885.32 | IDR3,140 |
| May 2017 | IDR2,876.13 | IDR3,130 |
| April 2017 | IDR2,922.08 | IDR3,180 |
| March 2017 | IDR3,041.53 | IDR3,310 |
| February 2017 | IDR3,151.71 | IDR3,480 |
| January 2017 | IDR3,251.33 | IDR3,590 |
| December 2016 | IDR3,450.58 | IDR3,810 |
| November 2016 | IDR3,658.45 | IDR4,039.52 |
| October 2016 | IDR3,546.54 | IDR3,915.96 |
| September 2016 | IDR3,606.80 | IDR3,982.49 |
| August 2016 | IDR3,744.53 | IDR4,134.57 |
| July 2016 | IDR3,322.73 | IDR3,668.84 |
| June 2016 | IDR3,357.16 | IDR3,706.85 |
| May 2016 | IDR3,185 | IDR3,516.76 |
| April 2016 | IDR3,127.77 | IDR3,483.49 |
| March 2016 | IDR3,294.19 | IDR3,668.84 |
| February 2016 | IDR3,149.11 | IDR3,507.25 |
| January 2016 | IDR3,328.33 | IDR3,706.85 |
| December 2015 | IDR3,306.99 | IDR3,683.09 |
| November 2015 | IDR3,093.64 | IDR3,445.47 |
| October 2015 | IDR3,251.52 | IDR3,621.31 |
| September 2015 | IDR2,957.09 | IDR3,293.40 |
| August 2015 | IDR2,824.81 | IDR3,146.07 |
| July 2015 | IDR3,332.59 | IDR3,711.61 |
| June 2015 | IDR2,961.36 | IDR3,298.15 |
| May 2015 | IDR3,430.74 | IDR3,820.91 |
| April 2015 | IDR3,331.38 | IDR3,730.62 |
| March 2015 | IDR3,221.04 | IDR3,607.05 |
| February 2015 | IDR3,445.96 | IDR3,858.93 |
| January 2015 | IDR3,322.89 | IDR3,721.11 |
| December 2014 | IDR3,034.31 | IDR3,397.95 |
| November 2014 | IDR2,597.20 | IDR2,908.46 |
| October 2014 | IDR2,232.24 | IDR2,499.75 |
| September 2014 | IDR1,824.83 | IDR2,043.52 |
| August 2014 | IDR2,092.19 | IDR2,342.92 |
| July 2014 | IDR1,918.20 | IDR2,148.08 |
| June 2014 | IDR1,570.20 | IDR1,758.38 |
| May 2014 | IDR1,621.13 | IDR1,815.41 |
| April 2014 | IDR1,565.96 | IDR1,753.63 |
| March 2014 | IDR1,530.62 | IDR1,739.37 |
| February 2014 | IDR1,175.14 | IDR1,335.42 |
| January 2014 | IDR1,129.14 | IDR1,283.14 |
| December 2013 | IDR970.23 | IDR1,102.55 |
| November 2013 | IDR961.86 | IDR1,093.05 |
| October 2013 | IDR1,095.69 | IDR1,245.12 |
| September 2013 | IDR936.77 | IDR1,064.53 |
| August 2013 | IDR886.59 | IDR1,007.50 |
| July 2013 | IDR1,187.69 | IDR1,349.68 |
| June 2013 | IDR1,129.14 | IDR1,283.14 |
| May 2013 | IDR1,463.70 | IDR1,663.33 |
| April 2013 | IDR1,173.17 | IDR1,349.68 |
| March 2013 | IDR991.42 | IDR1,140.57 |
| February 2013 | IDR760.08 | IDR874.44 |
| January 2013 | IDR718.78 | IDR826.91 |
| December 2012 | IDR685.73 | IDR788.90 |
| November 2012 | IDR768.35 | IDR883.94 |
| October 2012 | IDR636.16 | IDR731.87 |
| September 2012 | IDR603.11 | IDR693.85 |
| August 2012 | IDR470.92 | IDR541.77 |
| July 2012 | IDR495.71 | IDR570.28 |
| June 2012 | IDR503.97 | IDR579.79 |
| May 2012 | IDR483.41 | IDR570.28 |
| April 2012 | IDR563.98 | IDR665.33 |
| March 2012 | IDR507.58 | IDR598.80 |
| February 2012 | IDR515.64 | IDR608.30 |
| January 2012 | IDR459.24 | IDR541.77 |
| December 2011 | IDR390.76 | IDR460.98 |
| November 2011 | IDR253.79 | IDR299.40 |
| October 2011 | IDR277.96 | IDR327.91 |
| September 2011 | IDR265.88 | IDR313.66 |
| August 2011 | IDR366.59 | IDR432.47 |
| July 2011 | IDR515.64 | IDR608.30 |
| June 2011 | IDR527.90 | IDR636.82 |
| May 2011 | IDR535.77 | IDR646.32 |
| April 2011 | IDR551.53 | IDR665.33 |
| March 2011 | IDR559.41 | IDR674.84 |
| February 2011 | IDR456.98 | IDR551.28 |
| January 2011 | IDR496.38 | IDR598.80 |
| December 2010 | IDR630.32 | IDR760.38 |
| November 2010 | IDR669.72 | IDR807.90 |
| October 2010 | IDR701.23 | IDR845.92 |
| September 2010 | IDR709.11 | IDR855.43 |
| August 2010 | IDR614.56 | IDR741.37 |
| July 2010 | IDR606.69 | IDR731.87 |
| June 2010 | IDR558.86 | IDR684.34 |
| May 2010 | IDR527.81 | IDR646.32 |
| April 2010 | IDR558.86 | IDR684.34 |
| March 2010 | IDR512.28 | IDR627.31 |
| February 2010 | IDR450.19 | IDR551.28 |
PTPP.JK
Price: IDR181
52 week price:
Earnings Per Share: 25.46 IDR
P/E Ratio: 13.04
Exchange: JKT
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 2.1 trillion