PT PP Presisi Tbk (IDX:PPRE)
Indonesia · Delayed Price · Currency is IDR 109.00
-4.00 (-3.54%)
Aug 21, 2026, 4:14 PM WIB
PT PP Presisi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | -0.88% | 48,577,900 |
| Jul 21, 2026 | 118.00 | 122.00 | 113.00 | 114.00 | 114.00 | - | 90,818,300 |
| Jul 20, 2026 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 0.88% | 38,395,000 |
| Jul 17, 2026 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 0.89% | 115,529,500 |
| Jul 16, 2026 | 114.00 | 115.00 | 109.00 | 112.00 | 112.00 | -1.75% | 64,591,900 |
| Jul 15, 2026 | 106.00 | 122.00 | 105.00 | 114.00 | 114.00 | 9.62% | 474,985,900 |
| Jul 14, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 29,850,600 |
| Jul 13, 2026 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 23,466,800 |
| Jul 10, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 15,046,100 |
| Jul 9, 2026 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 20,794,500 |
| Jul 8, 2026 | 112.00 | 112.00 | 100.00 | 101.00 | 101.00 | -9.82% | 65,221,200 |
| Jul 7, 2026 | 103.00 | 112.00 | 100.00 | 112.00 | 112.00 | 9.80% | 131,593,600 |
| Jul 6, 2026 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 0.99% | 25,368,100 |
| Jul 3, 2026 | 98.00 | 104.00 | 98.00 | 101.00 | 101.00 | 3.06% | 32,118,800 |
| Jul 2, 2026 | 95.00 | 102.00 | 95.00 | 98.00 | 98.00 | 1.03% | 34,891,300 |
| Jul 1, 2026 | 95.00 | 100.00 | 92.00 | 97.00 | 97.00 | 3.19% | 29,395,200 |
| Jun 30, 2026 | 99.00 | 100.00 | 92.00 | 94.00 | 94.00 | -5.05% | 31,095,300 |
| Jun 29, 2026 | 103.00 | 105.00 | 97.00 | 99.00 | 99.00 | -3.88% | 22,885,100 |
| Jun 26, 2026 | 106.00 | 115.00 | 101.00 | 103.00 | 103.00 | -2.83% | 117,864,900 |
| Jun 25, 2026 | 99.00 | 109.00 | 97.00 | 106.00 | 106.00 | 4.95% | 71,879,800 |
| Jun 24, 2026 | 112.00 | 113.00 | 98.00 | 101.00 | 101.00 | -9.82% | 67,831,400 |
| Jun 23, 2026 | 106.00 | 121.00 | 106.00 | 112.00 | 112.00 | 7.69% | 466,892,100 |
| Jun 22, 2026 | 104.00 | 109.00 | 100.00 | 104.00 | 104.00 | 0.97% | 59,602,200 |
| Jun 19, 2026 | 110.00 | 110.00 | 101.00 | 103.00 | 103.00 | -2.83% | 71,987,300 |
| Jun 18, 2026 | 97.00 | 119.00 | 97.00 | 106.00 | 106.00 | 11.58% | 705,852,000 |
| Jun 17, 2026 | 97.00 | 99.00 | 92.00 | 95.00 | 95.00 | -1.04% | 33,335,200 |
| Jun 15, 2026 | 95.00 | 104.00 | 93.00 | 96.00 | 96.00 | 3.23% | 132,430,000 |
| Jun 12, 2026 | 82.00 | 108.00 | 80.00 | 93.00 | 93.00 | 16.25% | 424,198,500 |
| Jun 11, 2026 | 85.00 | 85.00 | 78.00 | 80.00 | 80.00 | -4.76% | 24,459,300 |