PT PP Presisi Tbk (IDX:PPRE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
107.00
-16.00 (-13.01%)
Sep 4, 2025, 4:13 PM WIB

PT PP Presisi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025120.00124.00106.00107.00107.00-13.01%153,711,500
Sep 3, 2025102.00135.00100.00123.00123.0023.00%963,029,900
Sep 2, 202593.00101.0093.00100.00100.008.70%15,469,000
Sep 1, 202594.0094.0085.0092.0092.00-3.16%13,704,800
Aug 29, 2025102.00102.0089.0095.0095.00-6.86%32,970,300
Aug 28, 2025103.00107.00100.00102.00102.00-20,378,800
Aug 27, 2025109.00112.00100.00102.00102.00-4.67%37,409,000
Aug 26, 2025107.00110.00104.00107.00107.000.94%36,403,000
Aug 25, 2025107.00109.00103.00106.00106.00-0.93%35,386,500
Aug 22, 2025112.00112.00105.00107.00107.00-4.46%35,538,400
Aug 21, 2025101.00118.00101.00112.00112.0012.00%261,356,100
Aug 20, 2025106.00106.0099.00100.00100.00-2.91%39,511,100
Aug 19, 2025100.00108.0094.00103.00103.003.00%134,055,300
Aug 15, 2025110.00122.0098.00100.00100.00-9.09%140,095,700
Aug 14, 2025121.00122.00105.00110.00110.00-6.78%88,341,900
Aug 13, 2025132.00140.00110.00118.00118.0011.32%312,759,500
Aug 12, 202595.00106.0089.00106.00106.0034.18%132,908,400
Aug 11, 202561.0079.0060.0079.0079.0033.90%77,720,500
Aug 8, 202559.0059.0057.0059.0059.001.72%1,057,300
Aug 7, 202558.0059.0057.0058.0058.00-1,052,700
Aug 6, 202558.0058.0057.0058.0058.001.75%421,300
Aug 5, 202558.0059.0057.0057.0057.00-3.39%1,874,300
Aug 4, 202558.0059.0057.0059.0059.001.72%1,885,900
Aug 1, 202558.0059.0057.0058.0058.00-868,300
Jul 31, 202558.0059.0057.0058.0058.001.75%1,033,700
Jul 30, 202558.0059.0056.0057.0057.00-1.72%1,609,100
Jul 29, 202559.0060.0058.0058.0058.00-1.69%1,758,200
Jul 28, 202560.0060.0059.0059.0059.00-1.67%785,500
Jul 25, 202561.0061.0059.0060.0060.00-1.64%1,014,500
Jul 24, 202561.0062.0059.0061.0061.00-3,778,700
Jul 23, 202561.0062.0059.0061.0061.003.39%4,366,500
Jul 22, 202558.0061.0057.0059.0059.001.72%2,659,600
Jul 21, 202559.0059.0057.0058.0058.00-1,849,900
Jul 18, 202559.0060.0058.0058.0058.00-1.69%1,393,400
Jul 17, 202560.0060.0058.0059.0059.00-1,252,700
Jul 16, 202560.0061.0059.0059.0059.00-1,463,800
Jul 15, 202559.0060.0058.0059.0059.001.72%1,364,800
Jul 14, 202560.0060.0058.0058.0058.00-1.69%1,953,800
Jul 11, 202560.0060.0058.0059.0059.00-1,371,700
Jul 10, 202560.0061.0059.0059.0059.00-1.67%552,700
Jul 9, 202559.0060.0058.0060.0060.003.45%1,980,100
Jul 8, 202559.0060.0058.0058.0058.00-1.69%1,171,400
Jul 7, 202558.0060.0058.0059.0059.001.72%735,200
Jul 4, 202558.0059.0057.0058.0058.00-606,300
Jul 3, 202557.0060.0057.0058.0058.001.75%1,958,800
Jul 2, 202558.0058.0056.0057.0057.00-1.72%181,600
Jul 1, 202558.0058.0057.0058.0058.00-1,367,000
Jun 30, 202558.0059.0057.0058.0058.00-746,700
Jun 26, 202558.0059.0057.0058.0058.00-308,000
Jun 25, 202559.0059.0058.0058.0058.00-439,300