PT PP Presisi Tbk (IDX:PPRE)
Indonesia
· Delayed Price · Currency is IDR 202.00
+3.00 (1.51%)
At close: Mar 6, 2026
PT PP Presisi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 206.00 | 208.00 | 182.00 | 189.00 | 189.00 | -10.00% | 130,472,800 |
| Mar 3, 2026 | 210.00 | 222.00 | 202.00 | 210.00 | 210.00 | - | 118,623,300 |
| Mar 2, 2026 | 210.00 | 224.00 | 208.00 | 210.00 | 210.00 | -8.70% | 114,552,700 |
| Feb 27, 2026 | 236.00 | 244.00 | 220.00 | 230.00 | 230.00 | -4.96% | 100,242,000 |
| Feb 26, 2026 | 258.00 | 272.00 | 236.00 | 242.00 | 242.00 | -5.47% | 245,435,200 |
| Feb 25, 2026 | 292.00 | 322.00 | 254.00 | 256.00 | 256.00 | -7.25% | 895,735,100 |
| Feb 24, 2026 | 224.00 | 276.00 | 218.00 | 276.00 | 276.00 | 24.32% | 779,802,500 |
| Feb 23, 2026 | 208.00 | 234.00 | 204.00 | 222.00 | 222.00 | 8.82% | 297,606,400 |
| Feb 20, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 41,150,600 |
| Feb 19, 2026 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -2.83% | 50,182,500 |
| Feb 18, 2026 | 206.00 | 218.00 | 204.00 | 212.00 | 212.00 | 3.92% | 75,159,000 |
| Feb 13, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -2.86% | 56,261,000 |
| Feb 12, 2026 | 212.00 | 226.00 | 202.00 | 210.00 | 210.00 | 0.96% | 251,817,200 |
| Feb 11, 2026 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | - | 88,246,500 |
| Feb 10, 2026 | 206.00 | 214.00 | 200.00 | 208.00 | 208.00 | 1.96% | 143,182,900 |
| Feb 9, 2026 | 198.00 | 206.00 | 189.00 | 204.00 | 204.00 | 3.55% | 123,657,300 |
| Feb 6, 2026 | 218.00 | 240.00 | 194.00 | 197.00 | 197.00 | -9.63% | 658,881,200 |
| Feb 5, 2026 | 164.00 | 222.00 | 164.00 | 218.00 | 218.00 | 31.33% | 574,401,500 |
| Feb 4, 2026 | 170.00 | 173.00 | 158.00 | 166.00 | 166.00 | -1.78% | 43,821,700 |
| Feb 3, 2026 | 162.00 | 174.00 | 153.00 | 169.00 | 169.00 | 5.63% | 56,627,700 |
| Feb 2, 2026 | 182.00 | 188.00 | 156.00 | 160.00 | 160.00 | -11.60% | 66,979,000 |
| Jan 30, 2026 | 167.00 | 196.00 | 167.00 | 181.00 | 181.00 | 9.04% | 255,793,900 |
| Jan 29, 2026 | 170.00 | 174.00 | 145.00 | 166.00 | 166.00 | -2.35% | 48,522,300 |
| Jan 28, 2026 | 179.00 | 180.00 | 164.00 | 170.00 | 170.00 | -7.61% | 63,940,700 |
| Jan 27, 2026 | 188.00 | 191.00 | 182.00 | 184.00 | 184.00 | -3.16% | 36,139,800 |
| Jan 26, 2026 | 196.00 | 206.00 | 189.00 | 190.00 | 190.00 | -2.06% | 43,043,600 |
| Jan 23, 2026 | 204.00 | 206.00 | 181.00 | 194.00 | 194.00 | -3.96% | 72,012,000 |
| Jan 22, 2026 | 206.00 | 218.00 | 200.00 | 202.00 | 202.00 | -1.94% | 39,692,900 |
| Jan 21, 2026 | 206.00 | 210.00 | 197.00 | 206.00 | 206.00 | -3.74% | 43,541,300 |
| Jan 20, 2026 | 216.00 | 224.00 | 208.00 | 214.00 | 214.00 | - | 45,878,400 |
| Jan 19, 2026 | 216.00 | 218.00 | 194.00 | 214.00 | 214.00 | - | 78,314,500 |
| Jan 15, 2026 | 234.00 | 238.00 | 212.00 | 214.00 | 214.00 | -7.76% | 87,336,200 |
| Jan 14, 2026 | 232.00 | 252.00 | 222.00 | 232.00 | 232.00 | 1.75% | 171,916,700 |
| Jan 13, 2026 | 234.00 | 244.00 | 220.00 | 228.00 | 228.00 | -1.72% | 123,648,600 |
| Jan 12, 2026 | 226.00 | 260.00 | 206.00 | 232.00 | 232.00 | 3.57% | 428,002,900 |
| Jan 9, 2026 | 177.00 | 236.00 | 177.00 | 224.00 | 224.00 | 26.55% | 625,704,200 |
| Jan 8, 2026 | 168.00 | 197.00 | 162.00 | 177.00 | 177.00 | 5.99% | 339,731,600 |
| Jan 7, 2026 | 165.00 | 179.00 | 164.00 | 167.00 | 167.00 | 3.73% | 192,316,800 |
| Jan 6, 2026 | 173.00 | 174.00 | 161.00 | 161.00 | 161.00 | -7.47% | 97,810,200 |
| Jan 5, 2026 | 180.00 | 180.00 | 168.00 | 174.00 | 174.00 | 0.58% | 107,212,100 |
| Jan 2, 2026 | 173.00 | 179.00 | 158.00 | 173.00 | 173.00 | - | 270,008,400 |
| Dec 30, 2025 | 140.00 | 184.00 | 136.00 | 173.00 | 173.00 | 25.36% | 865,384,200 |
| Dec 29, 2025 | 133.00 | 142.00 | 133.00 | 138.00 | 138.00 | 4.55% | 103,896,600 |
| Dec 24, 2025 | 130.00 | 141.00 | 128.00 | 132.00 | 132.00 | 3.94% | 217,606,700 |
| Dec 23, 2025 | 127.00 | 132.00 | 126.00 | 127.00 | 127.00 | - | 31,449,300 |
| Dec 22, 2025 | 128.00 | 131.00 | 123.00 | 127.00 | 127.00 | -0.78% | 31,169,800 |
| Dec 19, 2025 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | -2.29% | 38,168,000 |
| Dec 18, 2025 | 132.00 | 142.00 | 130.00 | 131.00 | 131.00 | 0.77% | 164,240,400 |
| Dec 17, 2025 | 134.00 | 136.00 | 127.00 | 130.00 | 130.00 | -2.99% | 106,356,700 |
| Dec 16, 2025 | 166.00 | 170.00 | 134.00 | 134.00 | 134.00 | -14.65% | 570,719,400 |
| Dec 15, 2025 | 118.00 | 157.00 | 116.00 | 157.00 | 157.00 | 34.19% | 1,257,183,000 |
| Dec 12, 2025 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 10,047,000 |
| Dec 11, 2025 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 20,005,200 |
| Dec 10, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 20,120,600 |
| Dec 9, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 18,116,900 |
| Dec 8, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 15,379,900 |
| Dec 5, 2025 | 121.00 | 128.00 | 119.00 | 119.00 | 119.00 | -0.83% | 65,419,100 |
| 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 |