PT PP Presisi Tbk (IDX:PPRE)
Indonesia
· Delayed Price · Currency is IDR 93.00
+1.00 (1.09%)
Sep 29, 2025, 4:04 PM WIB
PT PP Presisi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 5,322,500 |
| Sep 25, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | -1.05% | 9,018,900 |
| Sep 24, 2025 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | -1.04% | 14,305,600 |
| Sep 23, 2025 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | - | 15,981,900 |
| Sep 22, 2025 | 99.00 | 99.00 | 94.00 | 96.00 | 96.00 | -2.04% | 15,981,900 |
| Sep 19, 2025 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -1.01% | 8,558,600 |
| Sep 18, 2025 | 102.00 | 107.00 | 99.00 | 99.00 | 99.00 | -1.98% | 42,900,500 |
| Sep 17, 2025 | 100.00 | 107.00 | 98.00 | 101.00 | 101.00 | 2.02% | 53,979,300 |
| Sep 16, 2025 | 102.00 | 104.00 | 98.00 | 99.00 | 99.00 | -2.94% | 23,322,800 |
| Sep 15, 2025 | 98.00 | 103.00 | 97.00 | 102.00 | 102.00 | 4.08% | 28,777,600 |
| Sep 12, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 10,048,300 |
| Sep 11, 2025 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -1.01% | 16,202,700 |
| Sep 10, 2025 | 101.00 | 104.00 | 97.00 | 99.00 | 99.00 | -1.00% | 39,290,500 |
| Sep 9, 2025 | 102.00 | 105.00 | 97.00 | 100.00 | 100.00 | -2.91% | 26,336,100 |
| Sep 8, 2025 | 106.00 | 110.00 | 101.00 | 103.00 | 103.00 | -3.74% | 48,549,200 |
| Sep 4, 2025 | 120.00 | 124.00 | 106.00 | 107.00 | 107.00 | -13.01% | 171,977,200 |
| Sep 3, 2025 | 102.00 | 135.00 | 100.00 | 123.00 | 123.00 | 23.00% | 963,029,900 |
| Sep 2, 2025 | 93.00 | 101.00 | 93.00 | 100.00 | 100.00 | 8.70% | 15,469,000 |
| Sep 1, 2025 | 94.00 | 94.00 | 85.00 | 92.00 | 92.00 | -3.16% | 13,704,800 |
| Aug 29, 2025 | 102.00 | 102.00 | 89.00 | 95.00 | 95.00 | -6.86% | 32,970,300 |
| Aug 28, 2025 | 103.00 | 107.00 | 100.00 | 102.00 | 102.00 | - | 20,378,800 |
| Aug 27, 2025 | 109.00 | 112.00 | 100.00 | 102.00 | 102.00 | -4.67% | 37,409,000 |
| Aug 26, 2025 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 0.94% | 36,403,000 |
| Aug 25, 2025 | 107.00 | 109.00 | 103.00 | 106.00 | 106.00 | -0.93% | 35,386,500 |
| Aug 22, 2025 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | -4.46% | 35,538,400 |
| Aug 21, 2025 | 101.00 | 118.00 | 101.00 | 112.00 | 112.00 | 12.00% | 261,356,100 |
| Aug 20, 2025 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | -2.91% | 39,511,100 |
| Aug 19, 2025 | 100.00 | 108.00 | 94.00 | 103.00 | 103.00 | 3.00% | 134,055,300 |
| Aug 15, 2025 | 110.00 | 122.00 | 98.00 | 100.00 | 100.00 | -9.09% | 140,095,700 |
| Aug 14, 2025 | 121.00 | 122.00 | 105.00 | 110.00 | 110.00 | -6.78% | 88,341,900 |
| Aug 13, 2025 | 132.00 | 140.00 | 110.00 | 118.00 | 118.00 | 11.32% | 312,759,500 |
| Aug 12, 2025 | 95.00 | 106.00 | 89.00 | 106.00 | 106.00 | 34.18% | 132,908,400 |
| Aug 11, 2025 | 61.00 | 79.00 | 60.00 | 79.00 | 79.00 | 33.90% | 77,720,500 |
| Aug 8, 2025 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,057,300 |
| Aug 7, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,052,700 |
| Aug 6, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 421,300 |
| Aug 5, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 1,874,300 |
| Aug 4, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,885,900 |
| Aug 1, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 868,300 |
| Jul 31, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 1,033,700 |
| Jul 30, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 1,609,100 |
| Jul 29, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,758,200 |
| Jul 28, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 785,500 |
| Jul 25, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 1,014,500 |
| Jul 24, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 3,778,700 |
| Jul 23, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 3.39% | 4,366,500 |
| Jul 22, 2025 | 58.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1.72% | 2,659,600 |
| Jul 21, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,849,900 |
| Jul 18, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,393,400 |
| Jul 17, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,252,700 |