PT PP Presisi Tbk (IDX:PPRE)
Indonesia · Delayed Price · Currency is IDR 77.00
0.00 (0.00%)
Oct 23, 2026, 4:14 PM WIB
PT PP Presisi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.00 | 78.00 | 73.00 | 77.00 | 77.00 | - | 14,995,800 |
| Oct 22, 2026 | 75.00 | 80.00 | 72.00 | 77.00 | 77.00 | - | 23,176,900 |
| Oct 21, 2026 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | - | 10,377,300 |
| Oct 20, 2026 | 66.00 | 80.00 | 66.00 | 77.00 | 77.00 | 10.00% | 25,795,900 |
| Oct 19, 2026 | 70.00 | 73.00 | 70.00 | 70.00 | 70.00 | -6.67% | 2,507,300 |
| Oct 16, 2026 | 74.00 | 80.00 | 74.00 | 75.00 | 75.00 | -13.79% | 27,640,600 |
| Oct 15, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | 1.16% | 12,325,200 |
| Oct 14, 2026 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | 1.18% | 22,311,900 |
| Oct 13, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | 2.41% | 11,076,600 |
| Oct 12, 2026 | 88.00 | 89.00 | 82.00 | 83.00 | 83.00 | -6.74% | 17,309,200 |
| Oct 9, 2026 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | - | 8,917,200 |
| Oct 8, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 6,849,000 |
| Oct 7, 2026 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 9,843,600 |
| Oct 6, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 10,979,900 |
| Oct 5, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 11,833,900 |
| Oct 2, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 6,151,000 |
| 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 |