PT PP Presisi Tbk (IDX:PPRE)
Indonesia · Delayed Price · Currency is IDR 119.00
+1.00 (0.84%)
Nov 20, 2025, 2:10 PM WIB
PT PP Presisi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 118.00 | 121.00 | 116.00 | 117.00 | - | -0.85% | 13,893,900 |
| Nov 18, 2025 | 116.00 | 118.00 | 113.00 | 118.00 | 118.00 | 0.85% | 19,401,400 |
| Nov 17, 2025 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 17,276,300 |
| Nov 14, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 9,780,900 |
| Nov 13, 2025 | 117.00 | 124.00 | 117.00 | 118.00 | 118.00 | 0.85% | 27,475,900 |
| Nov 12, 2025 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -1.68% | 28,084,000 |
| Nov 11, 2025 | 124.00 | 126.00 | 118.00 | 119.00 | 119.00 | -3.25% | 40,767,300 |
| Nov 10, 2025 | 126.00 | 132.00 | 123.00 | 123.00 | 123.00 | - | 56,828,400 |
| Nov 7, 2025 | 120.00 | 125.00 | 118.00 | 123.00 | 123.00 | 3.36% | 21,892,200 |
| Nov 6, 2025 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 0.85% | 14,915,700 |
| Nov 5, 2025 | 121.00 | 122.00 | 115.00 | 118.00 | 118.00 | -2.48% | 27,275,500 |
| Nov 4, 2025 | 121.00 | 132.00 | 120.00 | 121.00 | 121.00 | - | 102,404,700 |
| Nov 3, 2025 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -2.42% | 18,660,900 |
| Oct 31, 2025 | 124.00 | 128.00 | 120.00 | 124.00 | 124.00 | - | 30,630,200 |
| Oct 30, 2025 | 126.00 | 135.00 | 123.00 | 124.00 | 124.00 | -1.59% | 54,971,700 |
| Oct 29, 2025 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | -3.08% | 46,029,200 |
| Oct 28, 2025 | 138.00 | 138.00 | 126.00 | 130.00 | 130.00 | -5.80% | 98,407,800 |
| Oct 27, 2025 | 119.00 | 145.00 | 119.00 | 138.00 | 138.00 | 21.05% | 650,675,900 |
| Oct 24, 2025 | 121.00 | 135.00 | 112.00 | 114.00 | 114.00 | -5.00% | 154,234,800 |
| Oct 23, 2025 | 130.00 | 144.00 | 117.00 | 120.00 | 120.00 | 3.45% | 582,062,300 |
| Oct 22, 2025 | 88.00 | 116.00 | 86.00 | 116.00 | 116.00 | 34.88% | 341,680,200 |
| Oct 21, 2025 | 87.00 | 89.00 | 83.00 | 86.00 | 86.00 | 1.18% | 5,430,900 |
| Oct 20, 2025 | 81.00 | 86.00 | 81.00 | 85.00 | 85.00 | 4.94% | 3,669,700 |
| Oct 17, 2025 | 86.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 6,822,500 |
| Oct 16, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 2,709,100 |
| Oct 15, 2025 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -2.27% | 8,217,700 |
| Oct 14, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 5,353,300 |
| Oct 13, 2025 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -2.22% | 7,873,300 |
| Oct 10, 2025 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | -2.17% | 13,933,500 |
| Oct 9, 2025 | 85.00 | 102.00 | 85.00 | 92.00 | 92.00 | 8.24% | 126,745,600 |
| Oct 8, 2025 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 10,662,500 |
| Oct 7, 2025 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -4.40% | 9,090,100 |
| Oct 6, 2025 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 7,105,200 |
| Oct 3, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 5,251,200 |
| Oct 2, 2025 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 7,613,800 |
| Oct 1, 2025 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 2.15% | 13,717,700 |
| Sep 30, 2025 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 6,543,700 |
| Sep 29, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 6,179,300 |
| Sep 26, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 5,322,500 |
| Sep 25, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | -1.05% | 9,018,900 |
| Sep 24, 2025 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | -1.04% | 14,305,600 |
| Sep 23, 2025 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | - | 12,187,700 |
| Sep 22, 2025 | 99.00 | 99.00 | 94.00 | 96.00 | 96.00 | -2.04% | 15,981,900 |
| Sep 19, 2025 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -1.01% | 8,558,600 |
| Sep 18, 2025 | 102.00 | 107.00 | 99.00 | 99.00 | 99.00 | -1.98% | 42,900,500 |
| Sep 17, 2025 | 100.00 | 107.00 | 98.00 | 101.00 | 101.00 | 2.02% | 53,979,300 |
| Sep 16, 2025 | 102.00 | 104.00 | 98.00 | 99.00 | 99.00 | -2.94% | 23,322,800 |
| Sep 15, 2025 | 98.00 | 103.00 | 97.00 | 102.00 | 102.00 | 4.08% | 28,777,600 |
| Sep 12, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 10,048,300 |
| Sep 11, 2025 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -1.01% | 16,202,700 |