PT PP Presisi Tbk PPRE
IDX · Indonesia · Industrial Services
IDR 89.00-1.00 (-1.11%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 88.00 | -2.22% | IDR 90.00 | IDR 90.00 | IDR 88.00 | 883.80K |
| 2026-10-01 | IDR 90.00 | +1.12% | IDR 90.00 | IDR 91.00 | IDR 87.00 | 8.74M |
| 2026-09-30 | IDR 89.00 | -4.30% | IDR 93.00 | IDR 94.00 | IDR 89.00 | 12.42M |
| 2026-09-29 | IDR 93.00 | +8.14% | IDR 86.00 | IDR 94.00 | IDR 82.00 |
| 48.34M |
| 2026-09-28 | IDR 86.00 | -4.44% | IDR 90.00 | IDR 90.00 | IDR 82.00 | 23.92M |
| 2026-09-25 | IDR 90.00 | -13.46% | IDR 104.00 | IDR 104.00 | IDR 89.00 | 76.83M |
| 2026-09-24 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 106.00 | IDR 102.00 | 16.40M |
| 2026-09-23 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 105.00 | IDR 101.00 | 22.68M |
| 2026-09-22 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 106.00 | IDR 101.00 | 21.15M |
| 2026-09-21 | IDR 104.00 | 0.00% | IDR 108.00 | IDR 109.00 | IDR 104.00 | 16.74M |
| 2026-09-18 | IDR 104.00 | -0.95% | IDR 105.00 | IDR 107.00 | IDR 104.00 | 11.14M |
| 2026-09-17 | IDR 105.00 | +0.96% | IDR 104.00 | IDR 106.00 | IDR 103.00 | 10.75M |
| 2026-09-16 | IDR 104.00 | -1.89% | IDR 106.00 | IDR 107.00 | IDR 103.00 | 14.80M |
| 2026-09-15 | IDR 106.00 | +0.95% | IDR 105.00 | IDR 108.00 | IDR 104.00 | 17.22M |
| 2026-09-14 | IDR 105.00 | 0.00% | IDR 105.00 | IDR 106.00 | IDR 102.00 | 10.70M |
| 2026-09-11 | IDR 105.00 | -0.94% | IDR 105.00 | IDR 106.00 | IDR 101.00 | 19.47M |
| 2026-09-10 | IDR 106.00 | -1.85% | IDR 109.00 | IDR 109.00 | IDR 105.00 | 23.12M |
| 2026-09-09 | IDR 108.00 | +1.89% | IDR 107.00 | IDR 111.00 | IDR 106.00 | 33.20M |
| 2026-09-08 | IDR 106.00 | 0.00% | IDR 106.00 | IDR 109.00 | IDR 106.00 | 11.59M |
| 2026-09-07 | IDR 106.00 | -1.85% | IDR 107.00 | IDR 108.00 | IDR 106.00 | 18.59M |
| 2026-09-04 | IDR 108.00 | -0.92% | IDR 110.00 | IDR 111.00 | IDR 107.00 | 29.62M |
| 2026-09-03 | IDR 109.00 | +1.87% | IDR 107.00 | IDR 117.00 | IDR 105.00 | 184.79M |
| 2026-09-02 | IDR 107.00 | 0.00% | IDR 110.00 | IDR 111.00 | IDR 106.00 | 50.31M |
| 2026-09-01 | IDR 107.00 | +2.88% | IDR 104.00 | IDR 109.00 | IDR 103.00 | 49.61M |
| 2026-08-31 | IDR 104.00 | +0.97% | IDR 104.00 | IDR 105.00 | IDR 101.00 | 23.74M |
| 2026-08-28 | IDR 103.00 | -1.90% | IDR 105.00 | IDR 106.00 | IDR 103.00 | 9.93M |
| 2026-08-27 | IDR 105.00 | +2.94% | IDR 100.00 | IDR 105.00 | IDR 100.00 | 14.96M |
| 2026-08-26 | IDR 102.00 | -4.67% | IDR 108.00 | IDR 108.00 | IDR 101.00 | 33.24M |
| 2026-08-24 | IDR 107.00 | -1.83% | IDR 110.00 | IDR 111.00 | IDR 106.00 | 25.75M |
| 2026-08-21 | IDR 109.00 | -3.54% | IDR 114.00 | IDR 115.00 | IDR 109.00 | 47.24M |
| 2026-08-20 | IDR 113.00 | +8.65% | IDR 106.00 | IDR 114.00 | IDR 105.00 | 155.43M |
| 2026-08-19 | IDR 104.00 | +0.97% | IDR 106.00 | IDR 111.00 | IDR 103.00 | 90.44M |
| 2026-08-18 | IDR 103.00 | +1.98% | IDR 101.00 | IDR 105.00 | IDR 100.00 | 23.77M |
| 2026-08-14 | IDR 101.00 | 0.00% | IDR 101.00 | IDR 104.00 | IDR 100.00 | 14.24M |
| 2026-08-13 | IDR 101.00 | -1.94% | IDR 103.00 | IDR 103.00 | IDR 100.00 | 15.67M |
| 2026-08-12 | IDR 103.00 | +0.98% | IDR 100.00 | IDR 104.00 | IDR 100.00 | 19.80M |
| 2026-08-11 | IDR 102.00 | -2.86% | IDR 105.00 | IDR 113.00 | IDR 101.00 | 196.34M |
| 2026-08-10 | IDR 105.00 | 0.00% | IDR 105.00 | IDR 106.00 | IDR 104.00 | 12.66M |
| 2026-08-07 | IDR 105.00 | +0.96% | IDR 104.00 | IDR 106.00 | IDR 103.00 | 16.28M |
| 2026-08-06 | IDR 104.00 | -0.95% | IDR 106.00 | IDR 106.00 | IDR 104.00 | 18.31M |
| 2026-08-05 | IDR 105.00 | -0.94% | IDR 106.00 | IDR 107.00 | IDR 104.00 | 22.06M |
| 2026-08-04 | IDR 106.00 | +3.92% | IDR 103.00 | IDR 112.00 | IDR 103.00 | 71.20M |
| 2026-08-03 | IDR 102.00 | -0.97% | IDR 103.00 | IDR 106.00 | IDR 101.00 | 17.22M |
| 2026-07-31 | IDR 103.00 | 0.00% | IDR 104.00 | IDR 105.00 | IDR 103.00 | 12.29M |
| 2026-07-30 | IDR 103.00 | +1.98% | IDR 101.00 | IDR 105.00 | IDR 101.00 | 18.08M |
| 2026-07-29 | IDR 101.00 | -3.81% | IDR 105.00 | IDR 107.00 | IDR 96.00 | 29.05M |
| 2026-07-28 | IDR 105.00 | -0.94% | IDR 105.00 | IDR 107.00 | IDR 103.00 | 15.31M |
| 2026-07-27 | IDR 106.00 | +0.95% | IDR 105.00 | IDR 107.00 | IDR 101.00 | 20.79M |
| 2026-07-24 | IDR 105.00 | -5.41% | IDR 111.00 | IDR 113.00 | IDR 103.00 | 50.03M |
| 2026-07-23 | IDR 111.00 | -1.77% | IDR 111.00 | IDR 118.00 | IDR 110.00 | 103.42M |
| 2026-07-22 | IDR 113.00 | -0.88% | IDR 115.00 | IDR 117.00 | IDR 111.00 | 48.58M |
| 2026-07-21 | IDR 114.00 | 0.00% | IDR 118.00 | IDR 122.00 | IDR 113.00 | 90.82M |
| 2026-07-20 | IDR 114.00 | +0.88% | IDR 113.00 | IDR 117.00 | IDR 113.00 | 38.40M |
| 2026-07-17 | IDR 113.00 | +0.89% | IDR 112.00 | IDR 117.00 | IDR 110.00 | 115.53M |
| 2026-07-16 | IDR 112.00 | -1.75% | IDR 114.00 | IDR 115.00 | IDR 109.00 | 64.59M |
| 2026-07-15 | IDR 114.00 | +9.62% | IDR 106.00 | IDR 122.00 | IDR 105.00 | 474.99M |
| 2026-07-14 | IDR 104.00 | 0.00% | IDR 106.00 | IDR 106.00 | IDR 103.00 | 29.85M |
| 2026-07-13 | IDR 104.00 | +1.96% | IDR 102.00 | IDR 104.00 | IDR 101.00 | 23.47M |
| 2026-07-10 | IDR 102.00 | 0.00% | IDR 104.00 | IDR 104.00 | IDR 101.00 | 15.05M |
| 2026-07-09 | IDR 102.00 | +0.99% | IDR 101.00 | IDR 103.00 | IDR 100.00 | 20.79M |
| 2026-07-08 | IDR 101.00 | -9.82% | IDR 112.00 | IDR 112.00 | IDR 100.00 | 65.20M |
| 2026-07-07 | IDR 112.00 | +9.80% | IDR 103.00 | IDR 112.00 | IDR 100.00 | 131.59M |
| 2026-07-06 | IDR 102.00 | +0.99% | IDR 100.00 | IDR 103.00 | IDR 99.00 | 25.37M |
| 2026-07-03 | IDR 101.00 | +3.06% | IDR 98.00 | IDR 104.00 | IDR 98.00 | 32.12M |
| 2026-07-02 | IDR 98.00 | +1.03% | IDR 95.00 | IDR 102.00 | IDR 95.00 | 34.89M |
| 2026-07-01 | IDR 97.00 | +3.19% | IDR 95.00 | IDR 100.00 | IDR 92.00 | 29.40M |
| 2026-06-30 | IDR 94.00 | -5.05% | IDR 99.00 | IDR 100.00 | IDR 92.00 | 31.10M |
| 2026-06-29 | IDR 99.00 | -3.88% | IDR 103.00 | IDR 105.00 | IDR 97.00 | 22.89M |
| 2026-06-26 | IDR 103.00 | -2.83% | IDR 106.00 | IDR 115.00 | IDR 101.00 | 117.86M |
| 2026-06-25 | IDR 106.00 | +4.95% | IDR 99.00 | IDR 109.00 | IDR 97.00 | 71.88M |
| 2026-06-24 | IDR 101.00 | -9.82% | IDR 112.00 | IDR 113.00 | IDR 98.00 | 67.83M |
| 2026-06-23 | IDR 112.00 | +7.69% | IDR 106.00 | IDR 121.00 | IDR 106.00 | 466.89M |
| 2026-06-22 | IDR 104.00 | +0.97% | IDR 104.00 | IDR 109.00 | IDR 100.00 | 59.60M |
| 2026-06-19 | IDR 103.00 | -2.83% | IDR 110.00 | IDR 110.00 | IDR 101.00 | 71.99M |
| 2026-06-18 | IDR 106.00 | +11.58% | IDR 97.00 | IDR 119.00 | IDR 97.00 | 705.85M |
| 2026-06-17 | IDR 95.00 | -1.04% | IDR 97.00 | IDR 99.00 | IDR 92.00 | 33.34M |
| 2026-06-15 | IDR 96.00 | +3.23% | IDR 95.00 | IDR 104.00 | IDR 93.00 | 132.43M |
| 2026-06-12 | IDR 93.00 | +16.25% | IDR 82.00 | IDR 108.00 | IDR 80.00 | 424.20M |
| 2026-06-11 | IDR 80.00 | -4.76% | IDR 85.00 | IDR 85.00 | IDR 78.00 | 24.39M |
| 2026-06-10 | IDR 84.00 | +7.69% | IDR 81.00 | IDR 86.00 | IDR 78.00 | 46.26M |
| 2026-06-09 | IDR 78.00 | +11.43% | IDR 70.00 | IDR 82.00 | IDR 69.00 | 41.83M |
| 2026-06-08 | IDR 70.00 | -7.89% | IDR 71.00 | IDR 76.00 | IDR 68.00 | 28.74M |
| 2026-06-05 | IDR 76.00 | -7.32% | IDR 82.00 | IDR 85.00 | IDR 76.00 | 13.48M |
| 2026-06-04 | IDR 82.00 | -5.75% | IDR 81.00 | IDR 86.00 | IDR 77.00 | 25.15M |
| 2026-06-03 | IDR 87.00 | -14.71% | IDR 101.00 | IDR 103.00 | IDR 87.00 | 54.95M |
| 2026-06-02 | IDR 102.00 | +0.99% | IDR 104.00 | IDR 107.00 | IDR 100.00 | 22.58M |
| 2026-05-29 | IDR 101.00 | +1.00% | IDR 100.00 | IDR 102.00 | IDR 98.00 | 16.04M |
| 2026-05-28 | IDR 100.00 | 0.00% | IDR 100.00 | IDR 100.00 | IDR 100.00 | 0 |
| 2026-05-27 | IDR 100.00 | 0.00% | IDR 100.00 | IDR 100.00 | IDR 100.00 | 0 |
| 2026-05-26 | IDR 100.00 | -4.76% | IDR 105.00 | IDR 107.00 | IDR 100.00 | 24.54M |