PT PP Presisi Tbk(ID:PPRE)
Rp67.00+1.00 (+1.52%)
ID:PPRE
PT PP Presisi Tbk historical prices
Rp67.00
At close:+1.00 (+1.52%)
PT PP Presisi Tbk (PPRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 66.00 | 69.00 | 64.00 | 67.00 | 67.00 | +1.52% | 5,380,400 | 0.21 |
| Nov 10, 2026 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | +1.54% | 5,104,400 | 0.20 |
| Nov 09, 2026 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | +1.54% | 8,584,000 | 0.33 |
| Nov 06, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 0.00% | 10,913,700 | 0.38 |
| Nov 05, 2026 | 63.00 | 69.00 | 63.00 | 65.00 | 65.00 | 0.00% | 10,995,000 | 0.38 |
| Nov 04, 2026 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | -5.80% | 15,226,500 | 0.53 |
| Nov 03, 2026 | 66.00 | 81.00 | 66.00 | 69.00 | 69.00 | +6.15% | 104,303,906 | 3.82 |
| Nov 02, 2026 | 61.00 | 65.00 | 59.00 | 65.00 | 65.00 | +3.17% | 10,794,800 | 0.39 |
| Oct 30, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -5.97% | 4,181,900 | 0.15 |
| Oct 29, 2026 | 72.00 | 73.00 | 67.00 | 67.00 | 67.00 | -6.94% | 8,165,100 | 0.28 |
| Oct 28, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 5,386,000 | 0.19 |
| Oct 27, 2026 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -5.19% | 10,618,000 | 0.37 |
| Oct 26, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | 0.00% | 8,147,200 | 0.28 |
| Oct 23, 2026 | 77.00 | 78.00 | 73.00 | 77.00 | 77.00 | 0.00% | 14,988,900 | 0.51 |
| Oct 22, 2026 | 75.00 | 80.00 | 72.00 | 77.00 | 77.00 | 0.00% | 23,176,900 | 0.79 |
| Oct 21, 2026 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 0.00% | 10,377,300 | 0.35 |
| Oct 20, 2026 | 66.00 | 80.00 | 66.00 | 77.00 | 77.00 | +10.00% | 25,795,900 | 0.83 |
| Oct 19, 2026 | 70.00 | 73.00 | 70.00 | 70.00 | 70.00 | -6.67% | 2,507,300 | 0.08 |
| Oct 16, 2026 | 74.00 | 80.00 | 74.00 | 75.00 | 75.00 | -13.79% | 27,640,600 | 0.84 |
| Oct 15, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | +1.16% | 12,325,200 | 0.37 |
| Oct 14, 2026 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | +1.18% | 22,311,900 | 0.64 |
| Oct 13, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | +2.41% | 11,076,600 | 0.31 |
| Oct 12, 2026 | 88.00 | 89.00 | 82.00 | 83.00 | 83.00 | -6.74% | 17,309,200 | 0.40 |
| Oct 09, 2026 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | 0.00% | 8,917,200 | 0.21 |
| Oct 08, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 6,849,000 | 0.16 |
| Oct 07, 2026 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 9,843,600 | 0.23 |
| Oct 06, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | +3.33% | 10,979,900 | 0.25 |
| Oct 05, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | +1.12% | 11,833,900 | 0.27 |
| Oct 02, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 6,151,000 | 0.13 |
| Oct 01, 2026 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | +1.12% | 8,744,500 | 0.19 |
| Sep 30, 2026 | 93.00 | 94.00 | 89.00 | 89.00 | 89.00 | -4.30% | 12,417,600 | 0.26 |
| Sep 29, 2026 | 86.00 | 94.00 | 82.00 | 93.00 | 93.00 | +8.14% | 48,337,100 | 1.03 |
| Sep 28, 2026 | 90.00 | 90.00 | 82.00 | 86.00 | 86.00 | -4.44% | 23,917,100 | 0.51 |
| Sep 25, 2026 | 104.00 | 104.00 | 89.00 | 90.00 | 90.00 | -13.46% | 76,829,000 | 1.66 |
| Sep 24, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.00% | 16,401,600 | 0.35 |
| Sep 23, 2026 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.00% | 22,678,600 | 0.47 |
| Sep 22, 2026 | 104.00 | 106.00 | 101.00 | 104.00 | 104.00 | 0.00% | 21,150,400 | 0.43 |
| Sep 21, 2026 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 0.00% | 16,738,900 | 0.34 |
| Sep 18, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 11,141,200 | 0.20 |
| Sep 17, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | +0.96% | 10,752,400 | 0.19 |
| Sep 16, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 14,800,400 | 0.25 |
| Sep 15, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | +0.95% | 17,218,700 | 0.25 |
| Sep 14, 2026 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 0.00% | 10,695,200 | 0.15 |
| Sep 11, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | -0.94% | 19,471,400 | 0.28 |
| Sep 10, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 23,117,600 | 0.33 |
| Sep 09, 2026 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | +1.89% | 33,195,800 | 0.43 |
| Sep 08, 2026 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 0.00% | 11,594,400 | 0.15 |
| Sep 07, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 18,593,400 | 0.24 |
| Sep 04, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.92% | 29,623,100 | 0.38 |
| Sep 03, 2026 | 107.00 | 117.00 | 105.00 | 109.00 | 109.00 | +1.87% | 184,790,200 | 2.44 |
