IDX · PTPP · stock
PT PP (Persero) Tbk (PTPP) stock price history
Every IDX trading session of PT PP (Persero) Tbk from Feb 9, 2010 to Sep 28, 2026: 4,088 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PTPP adjusted close, 2010 to 2026
- IDR 4,003
- All time high, 2016
- IDR 442.00
- 52 week high, IDR 168.00 low
- 4,088
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PTPP key facts
- PT PP (Persero) Tbk (PTPP) closed at IDR 179.00 on Sep 28, 2026 on IDX.
- PTPP's all time high close is IDR 4,003, set on Aug 9, 2016; its all time low close is IDR 171.00 on Jun 8, 2026.
- PTPP's 52 week range is IDR 168.00 to IDR 442.00.
- PTPP returned -55.0% over the year to Sep 28, 2026 and -83.2% over five years.
- Over ten years PTPP returned -95%, -26.0% a year compounded.
- PTPP's deepest drawdown was -95.7% from Aug 23, 2016 to Jun 8, 2026.
- DataCedar holds 4,088 daily sessions of PTPP history from Feb 9, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PTPP price chart, 2010 to 2026
PTPP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | -1.1% |
| 6 months | -39.9% |
| Year to date | -56.8% |
| 1 year | -55.0% |
| 3 years | -76.8% |
| 5 years | -83.2% |
| 10 years | -95.0% |
| Since Feb 9, 2010 | -60.2% |
| Compound annual growth, 16.6 years | -5.4% |
PTPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 4,003 on Aug 9, 2016
- All time low close
- IDR 171.00 on Jun 8, 2026
- 52 week high
- IDR 442.00 on Dec 29, 2025
- 52 week low
- IDR 168.00 on Jun 8, 2026
- Deepest drawdown
- -95.7% from Aug 23, 2016 to Jun 8, 2026, not yet recovered
- Best single session
- +25.0% on Mar 26, 2025
- Worst single session
- -17.9% on Sep 22, 2011
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2014, +213%
- Worst calendar year
- 2021, -47%
PTPP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 9, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 420.00 | IDR 432.00 | IDR 168.00 | IDR 179.00 | -56.8% | 2.3B | 178 |
| 2025 | IDR 336.00 | IDR 500.00 | IDR 216.00 | IDR 414.00 | +23.2% | 7.8B | 236 |
| 2024 | IDR 428.00 | IDR 625.00 | IDR 272.00 | IDR 336.00 | -21.5% | 11.6B | 237 |
| 2023 | IDR 720.00 | IDR 835.00 | IDR 418.00 | IDR 428.00 | -40.1% | 4.2B | 239 |
| 2022 | IDR 995.00 | IDR 1,120 | IDR 700.00 | IDR 715.00 | -27.8% | 5.4B | 246 |
| 2021 | IDR 1,865 | IDR 2,360 | IDR 800.00 | IDR 990.00 | -46.9% | 10.8B | 247 |
| 2020 | IDR 1,523 | IDR 1,970 | IDR 465.17 | IDR 1,865 | +22.4% | 12.6B | 242 |
| 2019 | IDR 1,694 | IDR 2,394 | IDR 1,288 | IDR 1,523 | -10.1% | 5.5B | 257 |
| 2018 | IDR 2,426 | IDR 3,014 | IDR 1,248 | IDR 1,694 | -30.2% | 3.9B | 261 |
| 2017 | IDR 3,451 | IDR 3,478 | IDR 2,068 | IDR 2,426 | -29.7% | 4.3B | 254 |
| 2016 | IDR 3,303 | IDR 4,175 | IDR 2,841 | IDR 3,451 | +4.3% | 2.2B | 246 |
| 2015 | IDR 3,013 | IDR 3,603 | IDR 2,526 | IDR 3,307 | +9.0% | 2.6B | 245 |
| 2014 | IDR 970.23 | IDR 3,077 | IDR 924.22 | IDR 3,034 | +212.7% | 4.3B | 244 |
| 2013 | IDR 669.20 | IDR 1,489 | IDR 627.90 | IDR 970.23 | +41.5% | 7.9B | 244 |
| 2012 | IDR 382.70 | IDR 784.87 | IDR 382.70 | IDR 685.73 | +75.5% | 3.4B | 246 |
| 2011 | IDR 630.32 | IDR 646.08 | IDR 213.51 | IDR 390.76 | -38.0% | 2.2B | 247 |
| 2010 | IDR 450.19 | IDR 811.54 | IDR 426.90 | IDR 630.32 | n/a | 3.3B | 219 |
PTPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 179.00 | -9.1% |
| August 2026 | IDR 197.00 | -2.5% |
| July 2026 | IDR 202.00 | +16.1% |
| June 2026 | IDR 174.00 | -13.9% |
| May 2026 | IDR 202.00 | -22.3% |
| April 2026 | IDR 260.00 | -10.3% |
| March 2026 | IDR 290.00 | -17.6% |
| February 2026 | IDR 352.00 | -0.6% |
| January 2026 | IDR 354.00 | -14.5% |
| December 2025 | IDR 414.00 | +14.4% |
| November 2025 | IDR 362.00 | -5.2% |
| October 2025 | IDR 382.00 | -4.5% |
About the PTPP data
Daily bars. 4,088 sessions from Feb 9, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PTPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PTPP share price history
