PT PP Presisi Tbk (IDX:PPRE)
Indonesia · Delayed Price · Currency is IDR 112.00
+17.00 (17.89%)
Jun 18, 2026, 9:25 AM WIB
PT PP Presisi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 81.00 | 86.00 | 78.00 | 84.00 | 84.00 | 7.69% | 46,259,600 |
| Jun 9, 2026 | 70.00 | 82.00 | 69.00 | 78.00 | 78.00 | 11.43% | 41,831,300 |
| Jun 8, 2026 | 71.00 | 76.00 | 68.00 | 70.00 | 70.00 | -7.89% | 28,743,700 |
| Jun 5, 2026 | 82.00 | 85.00 | 76.00 | 76.00 | 76.00 | -7.32% | 13,483,900 |
| Jun 4, 2026 | 81.00 | 86.00 | 77.00 | 82.00 | 82.00 | -5.75% | 25,148,800 |
| Jun 3, 2026 | 101.00 | 103.00 | 87.00 | 87.00 | 87.00 | -14.71% | 54,951,000 |
| Jun 2, 2026 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 0.99% | 22,584,200 |
| May 29, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 16,152,000 |
| May 26, 2026 | 105.00 | 107.00 | 100.00 | 100.00 | 100.00 | -4.76% | 24,543,100 |
| May 25, 2026 | 111.00 | 115.00 | 104.00 | 105.00 | 105.00 | -0.94% | 52,046,000 |
| May 22, 2026 | 97.00 | 106.00 | 95.00 | 106.00 | 106.00 | 7.07% | 27,470,100 |
| May 21, 2026 | 108.00 | 112.00 | 94.00 | 99.00 | 99.00 | -8.33% | 38,831,100 |
| May 20, 2026 | 112.00 | 113.00 | 103.00 | 108.00 | 108.00 | -1.82% | 29,523,300 |
| May 19, 2026 | 115.00 | 121.00 | 104.00 | 110.00 | 110.00 | -4.35% | 63,460,600 |
| May 18, 2026 | 122.00 | 122.00 | 109.00 | 115.00 | 115.00 | -4.17% | 60,192,000 |
| May 13, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 38,585,200 |
| May 12, 2026 | 126.00 | 130.00 | 118.00 | 123.00 | 123.00 | -1.60% | 52,516,100 |
| May 11, 2026 | 125.00 | 131.00 | 121.00 | 125.00 | 125.00 | - | 55,291,500 |
| May 8, 2026 | 135.00 | 136.00 | 124.00 | 125.00 | 125.00 | -7.41% | 71,225,700 |
| May 7, 2026 | 141.00 | 142.00 | 131.00 | 135.00 | 135.00 | -2.17% | 105,386,600 |
| May 6, 2026 | 137.00 | 144.00 | 132.00 | 138.00 | 138.00 | 1.47% | 134,753,600 |
| May 5, 2026 | 133.00 | 140.00 | 129.00 | 136.00 | 136.00 | 2.26% | 120,864,700 |
| May 4, 2026 | 134.00 | 143.00 | 130.00 | 133.00 | 133.00 | -0.75% | 123,481,500 |
| Apr 30, 2026 | 146.00 | 152.00 | 128.00 | 134.00 | 134.00 | -4.96% | 335,989,900 |
| Apr 29, 2026 | 173.00 | 175.00 | 139.00 | 141.00 | 141.00 | -11.32% | 1,425,835,000 |
| Apr 28, 2026 | 119.00 | 159.00 | 119.00 | 159.00 | 159.00 | 34.75% | 951,499,300 |
| Apr 27, 2026 | 120.00 | 128.00 | 117.00 | 118.00 | 118.00 | -4.07% | 43,452,700 |
| Apr 24, 2026 | 135.00 | 137.00 | 120.00 | 123.00 | 123.00 | -8.89% | 57,650,500 |
| Apr 23, 2026 | 144.00 | 144.00 | 132.00 | 135.00 | 135.00 | -6.25% | 77,409,800 |
| Apr 22, 2026 | 148.00 | 153.00 | 143.00 | 144.00 | 144.00 | -2.04% | 137,962,700 |
| Apr 21, 2026 | 135.00 | 151.00 | 130.00 | 147.00 | 147.00 | 9.70% | 333,406,100 |
| Apr 20, 2026 | 135.00 | 136.00 | 127.00 | 134.00 | 134.00 | -0.74% | 73,998,300 |
| Apr 17, 2026 | 135.00 | 147.00 | 133.00 | 135.00 | 135.00 | 1.50% | 198,650,300 |
| Apr 16, 2026 | 140.00 | 142.00 | 132.00 | 133.00 | 133.00 | -5.00% | 157,459,300 |
| Apr 15, 2026 | 141.00 | 154.00 | 131.00 | 140.00 | 140.00 | 2.94% | 1,189,035,000 |
| Apr 14, 2026 | 103.00 | 136.00 | 102.00 | 136.00 | 136.00 | 34.65% | 1,148,935,000 |
| Apr 13, 2026 | 98.00 | 103.00 | 96.00 | 101.00 | 101.00 | 2.02% | 98,403,600 |
| Apr 10, 2026 | 96.00 | 102.00 | 96.00 | 99.00 | 99.00 | 3.13% | 119,244,600 |
| Apr 9, 2026 | 99.00 | 100.00 | 95.00 | 96.00 | 96.00 | -4.00% | 75,610,800 |
| Apr 8, 2026 | 98.00 | 119.00 | 95.00 | 100.00 | 100.00 | 5.26% | 521,983,400 |
| Apr 7, 2026 | 104.00 | 104.00 | 94.00 | 95.00 | 95.00 | -6.86% | 58,458,400 |
| Apr 6, 2026 | 99.00 | 102.00 | 91.00 | 102.00 | 102.00 | -0.97% | 63,545,300 |
| Apr 2, 2026 | 116.00 | 120.00 | 103.00 | 103.00 | 103.00 | -10.43% | 118,706,600 |
| Apr 1, 2026 | 114.00 | 128.00 | 114.00 | 115.00 | 115.00 | -14.18% | 259,898,900 |
| Mar 31, 2026 | 157.00 | 159.00 | 134.00 | 134.00 | 134.00 | -14.65% | 107,533,000 |
| Mar 30, 2026 | 163.00 | 164.00 | 152.00 | 157.00 | 157.00 | -6.55% | 28,353,500 |
| Mar 27, 2026 | 165.00 | 169.00 | 162.00 | 168.00 | 168.00 | 1.82% | 7,015,000 |