PT PP Presisi Tbk (IDX:PPRE)
Indonesia · Delayed Price · Currency is IDR 100.00
-5.00 (-4.76%)
May 26, 2026, 4:06 PM WIB
PT PP Presisi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 175.00 | 177.00 | 163.00 | 165.00 | 165.00 | -4.62% | 20,371,400 |
| Mar 25, 2026 | 165.00 | 174.00 | 158.00 | 173.00 | 173.00 | 5.49% | 18,301,900 |
| Mar 17, 2026 | 166.00 | 171.00 | 163.00 | 164.00 | 164.00 | -0.61% | 23,210,100 |
| Mar 16, 2026 | 170.00 | 171.00 | 155.00 | 165.00 | 165.00 | -2.37% | 22,398,000 |
| Mar 13, 2026 | 175.00 | 175.00 | 165.00 | 169.00 | 169.00 | -3.43% | 34,196,000 |
| Mar 12, 2026 | 181.00 | 183.00 | 173.00 | 175.00 | 175.00 | -3.31% | 26,135,800 |
| Mar 11, 2026 | 189.00 | 196.00 | 179.00 | 181.00 | 181.00 | -3.72% | 46,793,900 |
| Mar 10, 2026 | 183.00 | 189.00 | 177.00 | 188.00 | 188.00 | 5.03% | 50,040,700 |
| Mar 9, 2026 | 181.00 | 187.00 | 176.00 | 179.00 | 179.00 | -11.39% | 48,705,800 |
| Mar 6, 2026 | 198.00 | 204.00 | 189.00 | 202.00 | 202.00 | 1.51% | 40,746,300 |
| Mar 5, 2026 | 196.00 | 206.00 | 193.00 | 199.00 | 199.00 | 5.29% | 65,155,300 |