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 · Oct 30, 2026
Report of Rating
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
Advertisement Submission
Oct 27, 2026
Closed 161.00 (0.0%) on Oct 28, 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
- 39 in the last 12 months · 39 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 7 decks · latest August 2026
Log in to ask 6ix AI your own questions about PT PP (Persero) Tbk.