PT PP Presisi Tbk (IDX:PPRE)
Indonesia
· Delayed Price · Currency is IDR 152.00
-7.00 (-4.40%)
Apr 29, 2026, 11:59 AM WIB
PT PP Presisi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 173.00 | 175.00 | 144.00 | 161.00 | - | 1.26% | 985,895,100 |
| 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% | 521,801,400 |
| 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% | 7,005,000 |
| 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% | 46,771,400 |
| 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 |
| 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 |