PTPP.JKPTPP.JKJKT
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $346.00 | $352.00 | $332.00 | $338.00 | 21.55M |
| 3/2/2026 | $348.00 | $352.00 | $328.00 | $340.00 | 30.06M |
| 2/27/2026 | $358.00 | $358.00 | $348.00 | $352.00 | 12.00M |
| 2/26/2026 | $366.00 | $372.00 | $354.00 | $358.00 | 22.26M |
| 2/25/2026 | $378.00 | $382.00 | $364.00 | $366.00 | 35.77M |
| 2/24/2026 | $352.00 | $382.00 | $348.00 | $374.00 | 86.42M |
| 2/23/2026 | $350.00 | $354.00 | $344.00 | $350.00 | 6.31M |
| 2/20/2026 | $348.00 | $356.00 | $346.00 | $350.00 | 13.90M |
| 2/19/2026 | $354.00 | $354.00 | $348.00 | $348.00 | 9.29M |
| 2/18/2026 | $350.00 | $362.00 | $350.00 | $354.00 | 12.54M |
| 2/13/2026 | $362.00 | $362.00 | $352.00 | $354.00 | 8.80M |
| 2/12/2026 | $354.00 | $368.00 | $348.00 | $362.00 | 22.13M |
| 2/11/2026 | $352.00 | $356.00 | $350.00 | $354.00 | 11.19M |
| 2/10/2026 | $342.00 | $354.00 | $340.00 | $350.00 | 9.81M |
| 2/9/2026 | $348.00 | $348.00 | $336.00 | $340.00 | 8.72M |
| 2/6/2026 | $348.00 | $356.00 | $338.00 | $346.00 | 14.91M |
| 2/5/2026 | $350.00 | $362.00 | $350.00 | $360.00 | 22.46M |
| 2/4/2026 | $350.00 | $352.00 | $344.00 | $350.00 | 15.50M |
| 2/3/2026 | $344.00 | $352.00 | $334.00 | $350.00 | 18.17M |
| 2/2/2026 | $372.00 | $376.00 | $334.00 | $338.00 | 39.40M |
| 1/30/2026 | $342.00 | $360.00 | $336.00 | $354.00 | 18.88M |
| 1/29/2026 | $344.00 | $344.00 | $296.00 | $334.00 | 50.49M |
| 1/28/2026 | $362.00 | $370.00 | $340.00 | $346.00 | 54.42M |
| 1/27/2026 | $376.00 | $378.00 | $368.00 | $372.00 | 16.99M |
| 1/26/2026 | $374.00 | $384.00 | $364.00 | $370.00 | 38.71M |
| 1/23/2026 | $374.00 | $376.00 | $366.00 | $370.00 | 18.25M |
| 1/22/2026 | $380.00 | $386.00 | $370.00 | $374.00 | 28.98M |
| 1/21/2026 | $386.00 | $386.00 | $370.00 | $374.00 | 32.88M |
| 1/20/2026 | $392.00 | $394.00 | $384.00 | $386.00 | 18.32M |
| 1/19/2026 | $396.00 | $396.00 | $382.00 | $392.00 | 24.18M |
| 1/15/2026 | $402.00 | $404.00 | $394.00 | $396.00 | 21.39M |
| 1/14/2026 | $404.00 | $406.00 | $394.00 | $402.00 | 26.30M |
| 1/13/2026 | $410.00 | $414.00 | $394.00 | $404.00 | 48.81M |
| 1/12/2026 | $424.00 | $430.00 | $386.00 | $408.00 | 90.27M |
| 1/9/2026 | $408.00 | $432.00 | $402.00 | $414.00 | 108.02M |
| 1/8/2026 | $406.00 | $418.00 | $404.00 | $404.00 | 36.54M |
| 1/7/2026 | $410.00 | $412.00 | $400.00 | $406.00 | 39.69M |
| 1/6/2026 | $404.00 | $416.00 | $402.00 | $408.00 | 39.59M |
| 1/5/2026 | $410.00 | $410.00 | $396.00 | $404.00 | 50.70M |
| 1/2/2026 | $420.00 | $422.00 | $404.00 | $414.00 | 54.38M |
| 12/30/2025 | $420.00 | $430.00 | $410.00 | $414.00 | 52.82M |
| 12/29/2025 | $396.00 | $442.00 | $386.00 | $420.00 | 177.96M |
| 12/24/2025 | $392.00 | $410.00 | $380.00 | $396.00 | 264.88M |
| 12/23/2025 | $358.00 | $360.00 | $348.00 | $360.00 | 63.28M |
| 12/22/2025 | $356.00 | $360.00 | $352.00 | $358.00 | 12.96M |
| 12/19/2025 | $362.00 | $364.00 | $356.00 | $356.00 | 12.53M |
| 12/18/2025 | $364.00 | $366.00 | $360.00 | $360.00 | 9.85M |
| 12/17/2025 | $362.00 | $364.00 | $360.00 | $362.00 | 13.36M |
| 12/16/2025 | $390.00 | $394.00 | $362.00 | $362.00 | 64.00M |
| 12/15/2025 | $356.00 | $370.00 | $350.00 | $366.00 | 31.64M |
| 12/12/2025 | $360.00 | $360.00 | $354.00 | $356.00 | 7.63M |
| 12/11/2025 | $364.00 | $366.00 | $356.00 | $360.00 | 17.30M |
| 12/10/2025 | $360.00 | $366.00 | $354.00 | $364.00 | 17.31M |
| 12/9/2025 | $364.00 | $366.00 | $356.00 | $358.00 | 15.41M |
| 12/8/2025 | $370.00 | $370.00 | $358.00 | $364.00 | 11.83M |
| 12/5/2025 | $368.00 | $372.00 | $362.00 | $368.00 | 12.31M |
| 12/4/2025 | $362.00 | $368.00 | $362.00 | $364.00 | 6.31M |