Data Historical Harga Saham PTPP (PT. PP (Persero) Tbk.)
Diketahui bahwa harga saham PTPP dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-10-18 |
O:
470
H:
478
L:
468
C:
470
|
0 (0.00%) | 29,661,100 | 13,940,717,000 | 0.00% |
| Thu 2024-10-17 |
O:
470
H:
472
L:
466
C:
470
|
2 (0.43%) | 32,472,400 | 15,262,028,000 | 0.00% |
| Wed 2024-10-16 |
O:
462
H:
476
L:
462
C:
468
|
6 (1.30%) | 65,026,100 | 30,432,214,800 | -1.28% |
| Tue 2024-10-15 |
O:
464
H:
474
L:
456
C:
462
|
0 (0.00%) | 42,939,200 | 19,837,910,400 | 0.43% |
| Mon 2024-10-14 |
O:
462
H:
468
L:
456
C:
462
|
0 (0.00%) | 21,729,400 | 10,038,982,800 | 0.00% |
| Fri 2024-10-11 |
O:
464
H:
472
L:
460
C:
462
|
-2 (-0.43%) | 22,544,300 | 10,415,466,600 | 0.43% |
| Thu 2024-10-10 |
O:
472
H:
482
L:
460
C:
464
|
-8 (-1.69%) | 76,316,000 | 35,410,624,000 | 1.72% |
| Wed 2024-10-09 |
O:
452
H:
476
L:
452
C:
472
|
20 (4.42%) | 110,991,000 | 52,387,752,000 | -4.24% |
| Tue 2024-10-08 |
O:
446
H:
456
L:
442
C:
452
|
6 (1.35%) | 44,461,900 | 20,096,778,800 | -1.33% |
| Mon 2024-10-07 |
O:
448
H:
456
L:
442
C:
446
|
-4 (-0.89%) | 22,905,800 | 10,215,986,800 | 0.45% |
| Fri 2024-10-04 |
O:
458
H:
460
L:
446
C:
450
|
-6 (-1.32%) | 21,631,500 | 9,734,175,000 | 1.78% |
| Thu 2024-10-03 |
O:
452
H:
458
L:
450
C:
456
|
8 (1.79%) | 23,806,500 | 10,855,764,000 | -0.88% |
| Wed 2024-10-02 |
O:
456
H:
470
L:
446
C:
448
|
-8 (-1.75%) | 73,374,400 | 32,871,731,200 | 1.79% |
| Tue 2024-10-01 |
O:
438
H:
460
L:
436
C:
456
|
18 (4.11%) | 68,889,200 | 31,413,475,200 | -3.95% |
| Mon 2024-09-30 |
O:
446
H:
446
L:
432
C:
438
|
-8 (-1.79%) | 25,362,300 | 11,108,687,400 | 1.83% |
| Fri 2024-09-27 |
O:
446
H:
450
L:
442
C:
446
|
0 (0.00%) | 18,705,900 | 8,342,831,400 | 0.00% |
| Thu 2024-09-26 |
O:
452
H:
460
L:
444
C:
446
|
0 (0.00%) | 27,490,200 | 12,260,629,200 | 1.35% |
| Wed 2024-09-25 |
O:
448
H:
458
L:
442
C:
446
|
-2 (-0.45%) | 47,364,700 | 21,124,656,200 | 0.45% |
| Tue 2024-09-24 |
O:
434
H:
454
L:
430
C:
448
|
14 (3.23%) | 75,554,500 | 33,848,416,000 | -3.13% |
| Mon 2024-09-23 |
O:
444
H:
448
L:
432
C:
434
|
-8 (-1.81%) | 32,165,900 | 13,960,000,600 | 2.30% |
Artikel Terkait
- Saham Blue Chip Ini Diprediksi Akan Naik Hari Ini, Rabu (02/10)
- WIKA Tunggu Arahan Pemerintah Terkait Rencana Penggabungan BUMN Karya
- Erick Thohir Rencanakan Penggabungan Tujuh BUMN Konstruksi Menjadi Tiga Perusahaan
- PTPP Catat Kinerja Kuat di Awal 2024, Saham Mendekati Rp500-an
- Skandal Terungkap! Pegawai BUMN Jadi Subkontraktor, Apa yang Terjadi Selanjutnya?
