PT PP Presisi Tbk (IDX:PPRE)
Indonesia · Delayed Price · Currency is IDR 89.00
-1.00 (-1.11%)
Oct 2, 2026, 4:14 PM WIB
PT PP Presisi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | - | -1.11% | 6,150,900 |
| Oct 1, 2026 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1.12% | 8,744,500 |
| Sep 30, 2026 | 93.00 | 94.00 | 89.00 | 89.00 | 89.00 | -4.30% | 12,417,600 |
| Sep 29, 2026 | 86.00 | 94.00 | 82.00 | 93.00 | 93.00 | 8.14% | 48,337,100 |
| Sep 28, 2026 | 90.00 | 90.00 | 82.00 | 86.00 | 86.00 | -4.44% | 23,917,100 |
| Sep 25, 2026 | 104.00 | 104.00 | 89.00 | 90.00 | 90.00 | -13.46% | 76,829,000 |
| Sep 24, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 16,401,600 |
| Sep 23, 2026 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | - | 22,678,600 |
| Sep 22, 2026 | 104.00 | 106.00 | 101.00 | 104.00 | 104.00 | - | 21,150,400 |
| Sep 21, 2026 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | - | 16,738,900 |
| Sep 18, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 11,141,200 |
| Sep 17, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 10,752,400 |
| Sep 16, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 14,800,400 |
| Sep 15, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.95% | 17,218,700 |
| Sep 14, 2026 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | - | 10,695,200 |
| Sep 11, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | -0.94% | 19,471,400 |
| Sep 10, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 23,117,600 |
| Sep 9, 2026 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1.89% | 33,195,800 |
| Sep 8, 2026 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 11,594,400 |
| Sep 7, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 18,593,400 |
| Sep 4, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.92% | 29,623,100 |
| Sep 3, 2026 | 107.00 | 117.00 | 105.00 | 109.00 | 109.00 | 1.87% | 184,790,200 |
| Sep 2, 2026 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | - | 50,308,900 |
| Sep 1, 2026 | 104.00 | 109.00 | 103.00 | 107.00 | 107.00 | 2.88% | 49,613,300 |
| Aug 31, 2026 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 23,739,500 |
| Aug 28, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 9,927,000 |
| Aug 27, 2026 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 2.94% | 14,955,600 |
| Aug 26, 2026 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | -4.67% | 33,236,800 |
| Aug 24, 2026 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | -1.83% | 25,747,900 |
| Aug 21, 2026 | 114.00 | 115.00 | 109.00 | 109.00 | 109.00 | -3.54% | 47,236,200 |
| Aug 20, 2026 | 106.00 | 114.00 | 105.00 | 113.00 | 113.00 | 8.65% | 155,430,500 |
| Aug 19, 2026 | 106.00 | 111.00 | 103.00 | 104.00 | 104.00 | 0.97% | 90,441,000 |
| Aug 18, 2026 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 1.98% | 23,774,200 |
| Aug 14, 2026 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | - | 14,241,000 |
| Aug 13, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 15,665,600 |
| Aug 12, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 19,803,500 |
| Aug 11, 2026 | 105.00 | 113.00 | 101.00 | 102.00 | 102.00 | -2.86% | 196,337,500 |
| Aug 10, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 12,656,700 |
| Aug 7, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 16,282,600 |
| Aug 6, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 18,305,400 |
| Aug 5, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 22,055,600 |
| Aug 4, 2026 | 103.00 | 112.00 | 103.00 | 106.00 | 106.00 | 3.92% | 71,201,100 |
| Aug 3, 2026 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 17,221,000 |
| Jul 31, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 12,289,200 |
| Jul 30, 2026 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1.98% | 18,078,600 |
| Jul 29, 2026 | 105.00 | 107.00 | 96.00 | 101.00 | 101.00 | -3.81% | 29,048,700 |
| Jul 28, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 15,309,600 |
| Jul 27, 2026 | 105.00 | 107.00 | 101.00 | 106.00 | 106.00 | 0.95% | 20,790,500 |
| Jul 24, 2026 | 111.00 | 113.00 | 103.00 | 105.00 | 105.00 | -5.41% | 50,028,600 |
| Jul 23, 2026 | 111.00 | 118.00 | 110.00 | 111.00 | 111.00 | -1.77% | 103,416,100 |