PT PP Presisi Tbk (IDX:PPRE)
Indonesia
· Delayed Price · Currency is IDR 119.00
-1.00 (-0.83%)
At close: Dec 5, 2025
PT PP Presisi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.00 | 128.00 | 119.00 | 119.00 | - | -0.83% | 65,416,100 |
| Dec 4, 2025 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 2.56% | 26,484,400 |
| Dec 3, 2025 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 13,448,300 |
| Dec 2, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 23,730,600 |
| Dec 1, 2025 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 18,826,700 |
| Nov 28, 2025 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 13,500,200 |
| Nov 27, 2025 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 2.56% | 51,909,800 |
| Nov 26, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 0.86% | 29,768,300 |
| Nov 25, 2025 | 121.00 | 121.00 | 115.00 | 116.00 | 116.00 | -3.33% | 44,435,700 |
| Nov 24, 2025 | 130.00 | 133.00 | 118.00 | 120.00 | 120.00 | -4.76% | 128,067,900 |
| Nov 21, 2025 | 120.00 | 126.00 | 119.00 | 126.00 | 126.00 | 5.00% | 43,071,300 |
| Nov 20, 2025 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 0.84% | 16,329,300 |
| Nov 19, 2025 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 0.85% | 15,423,700 |
| Nov 18, 2025 | 116.00 | 118.00 | 113.00 | 118.00 | 118.00 | 0.85% | 19,401,400 |
| Nov 17, 2025 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 17,276,300 |
| Nov 14, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 9,780,900 |
| Nov 13, 2025 | 117.00 | 124.00 | 117.00 | 118.00 | 118.00 | 0.85% | 27,475,900 |
| Nov 12, 2025 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -1.68% | 28,084,000 |
| Nov 11, 2025 | 124.00 | 126.00 | 118.00 | 119.00 | 119.00 | -3.25% | 40,767,300 |
| Nov 10, 2025 | 126.00 | 132.00 | 123.00 | 123.00 | 123.00 | - | 56,828,400 |
| Nov 7, 2025 | 120.00 | 125.00 | 118.00 | 123.00 | 123.00 | 3.36% | 21,892,200 |
| Nov 6, 2025 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 0.85% | 14,915,700 |
| Nov 5, 2025 | 121.00 | 122.00 | 115.00 | 118.00 | 118.00 | -2.48% | 27,275,500 |
| Nov 4, 2025 | 121.00 | 132.00 | 120.00 | 121.00 | 121.00 | - | 102,404,700 |
| Nov 3, 2025 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -2.42% | 18,660,900 |
| Oct 31, 2025 | 124.00 | 128.00 | 120.00 | 124.00 | 124.00 | - | 30,630,200 |
| Oct 30, 2025 | 126.00 | 135.00 | 123.00 | 124.00 | 124.00 | -1.59% | 54,971,700 |
| Oct 29, 2025 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | -3.08% | 46,029,200 |
| Oct 28, 2025 | 138.00 | 138.00 | 126.00 | 130.00 | 130.00 | -5.80% | 98,407,800 |
| Oct 27, 2025 | 119.00 | 145.00 | 119.00 | 138.00 | 138.00 | 21.05% | 650,675,900 |
| Oct 24, 2025 | 121.00 | 135.00 | 112.00 | 114.00 | 114.00 | -5.00% | 154,234,800 |
| Oct 23, 2025 | 130.00 | 144.00 | 117.00 | 120.00 | 120.00 | 3.45% | 582,062,300 |
| Oct 22, 2025 | 88.00 | 116.00 | 86.00 | 116.00 | 116.00 | 34.88% | 341,680,200 |
| Oct 21, 2025 | 87.00 | 89.00 | 83.00 | 86.00 | 86.00 | 1.18% | 5,430,900 |
| Oct 20, 2025 | 81.00 | 86.00 | 81.00 | 85.00 | 85.00 | 4.94% | 3,669,700 |
| Oct 17, 2025 | 86.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 6,822,500 |
| Oct 16, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 2,709,100 |
| Oct 15, 2025 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -2.27% | 8,217,700 |
| Oct 14, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 5,353,300 |
| Oct 13, 2025 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -2.22% | 7,873,300 |
| Oct 10, 2025 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | -2.17% | 13,933,500 |
| Oct 9, 2025 | 85.00 | 102.00 | 85.00 | 92.00 | 92.00 | 8.24% | 126,745,600 |
| Oct 8, 2025 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 10,662,500 |
| Oct 7, 2025 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -4.40% | 9,090,100 |
| Oct 6, 2025 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 7,105,200 |
| Oct 3, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 5,251,200 |
| Oct 2, 2025 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 7,613,800 |
| Oct 1, 2025 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 2.15% | 13,717,700 |
| Sep 30, 2025 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 6,543,700 |
| Sep 29, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 6,179,300 |