PT PP Presisi Tbk (PPRE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 56,700 |
| 13 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,400 |
| 12 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 458,700 |
| 11 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 724,300 |
| 10 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 776,000 |
| 07 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 224,000 |
| 06 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 616,600 |
| 05 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,295,100 |
| 04 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,717,700 |
| 03 Jun 2024 | 52.00 | 56.00 | 50.00 | 50.00 | 50.00 | 8,452,600 |
| 31 May 2024 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 3,307,000 |
| 30 May 2024 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3,201,400 |
| 29 May 2024 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | 7,580,900 |
| 28 May 2024 | 54.00 | 65.00 | 54.00 | 61.00 | 61.00 | 2,435,700 |
| 27 May 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,214,500 |
| 22 May 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 1,268,100 |
| 21 May 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,607,600 |
| 20 May 2024 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | 517,900 |
| 17 May 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 761,600 |
| 16 May 2024 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 420,100 |
| 15 May 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1,778,300 |
| 14 May 2024 | 62.00 | 66.00 | 62.00 | 65.00 | 65.00 | 887,200 |
| 13 May 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,600,100 |
| 08 May 2024 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 2,643,800 |
| 07 May 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1,466,800 |
| 06 May 2024 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1,965,300 |
| 03 May 2024 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | 6,231,400 |
| 02 May 2024 | 72.00 | 73.00 | 67.00 | 69.00 | 69.00 | 4,146,300 |
| 30 Apr 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 4,378,000 |
| 29 Apr 2024 | 65.00 | 73.00 | 65.00 | 72.00 | 72.00 | 5,118,800 |
| 26 Apr 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,813,800 |
| 25 Apr 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 3,996,200 |
| 24 Apr 2024 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | 3,832,900 |
| 23 Apr 2024 | 74.00 | 78.00 | 74.00 | 74.00 | 74.00 | 5,043,200 |
| 22 Apr 2024 | 72.00 | 77.00 | 72.00 | 74.00 | 74.00 | 7,561,600 |
| 19 Apr 2024 | 75.00 | 76.00 | 71.00 | 72.00 | 72.00 | 5,210,500 |
| 18 Apr 2024 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | 3,604,700 |
| 17 Apr 2024 | 73.00 | 76.00 | 72.00 | 76.00 | 76.00 | 3,394,100 |
| 16 Apr 2024 | 77.00 | 77.00 | 72.00 | 73.00 | 73.00 | 5,614,300 |
| 05 Apr 2024 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 5,999,400 |
| 04 Apr 2024 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 5,753,900 |
| 03 Apr 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 4,208,600 |
| 02 Apr 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 3,456,600 |
| 01 Apr 2024 | 83.00 | 83.00 | 77.00 | 79.00 | 79.00 | 5,295,700 |
| 28 Mar 2024 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | 4,132,000 |
| 27 Mar 2024 | 88.00 | 89.00 | 84.00 | 86.00 | 86.00 | 9,919,900 |
| 26 Mar 2024 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | 16,081,700 |
| 25 Mar 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 6,084,700 |
| 22 Mar 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 3,537,100 |
| 21 Mar 2024 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 3,608,200 |
| 20 Mar 2024 | 91.00 | 93.00 | 88.00 | 89.00 | 89.00 | 7,458,300 |
| 19 Mar 2024 | 90.00 | 93.00 | 87.00 | 90.00 | 90.00 | 11,186,900 |
| 18 Mar 2024 | 85.00 | 93.00 | 84.00 | 89.00 | 89.00 | 26,574,700 |
| 15 Mar 2024 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 3,664,700 |
| 14 Mar 2024 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 4,187,400 |
| 13 Mar 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 4,308,200 |
| 08 Mar 2024 | 84.00 | 89.00 | 83.00 | 85.00 | 85.00 | 10,020,700 |
| 07 Mar 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 3,486,400 |
| 06 Mar 2024 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | 9,081,200 |
| 05 Mar 2024 | 83.00 | 91.00 | 82.00 | 86.00 | 86.00 | 30,925,900 |
| 04 Mar 2024 | 83.00 | 85.00 | 80.00 | 81.00 | 81.00 | 5,638,600 |
| 01 Mar 2024 | 84.00 | 86.00 | 82.00 | 82.00 | 82.00 | 3,738,800 |
| 29 Feb 2024 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | 6,153,300 |
| 28 Feb 2024 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | 4,297,300 |
| 27 Feb 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 5,417,900 |
| 26 Feb 2024 | 85.00 | 89.00 | 82.00 | 83.00 | 83.00 | 8,227,600 |
| 23 Feb 2024 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2,306,200 |
| 22 Feb 2024 | 84.00 | 87.00 | 82.00 | 84.00 | 84.00 | 11,084,100 |
| 21 Feb 2024 | 90.00 | 90.00 | 83.00 | 83.00 | 83.00 | 8,893,900 |
| 20 Feb 2024 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | 7,829,000 |
| 19 Feb 2024 | 92.00 | 94.00 | 88.00 | 89.00 | 89.00 | 12,635,200 |
| 16 Feb 2024 | 101.00 | 102.00 | 88.00 | 92.00 | 92.00 | 40,869,300 |
| 15 Feb 2024 | 80.00 | 106.00 | 80.00 | 100.00 | 100.00 | 219,166,900 |
| 13 Feb 2024 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 5,697,200 |
| 12 Feb 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 3,428,300 |
| 07 Feb 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 3,897,900 |
| 06 Feb 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 3,576,700 |
| 05 Feb 2024 | 76.00 | 82.00 | 75.00 | 76.00 | 76.00 | 11,919,800 |
| 02 Feb 2024 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | 5,325,900 |
| 01 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 3,421,500 |
| 31 Jan 2024 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 3,378,500 |
| 30 Jan 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 3,340,700 |
| 29 Jan 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 3,296,100 |
| 26 Jan 2024 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | 3,474,100 |
| 25 Jan 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 3,280,100 |
| 24 Jan 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 3,697,000 |
| 23 Jan 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 3,438,800 |
| 22 Jan 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 3,487,700 |
| 19 Jan 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 3,355,200 |
| 18 Jan 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 3,474,100 |
| 17 Jan 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 3,711,000 |
| 16 Jan 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3,940,600 |
| 15 Jan 2024 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 10,818,400 |
| 12 Jan 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 3,420,500 |
| 11 Jan 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 3,787,100 |
| 10 Jan 2024 | 77.00 | 84.00 | 76.00 | 79.00 | 79.00 | 16,741,500 |
| 09 Jan 2024 | 83.00 | 83.00 | 75.00 | 77.00 | 77.00 | 5,174,300 |
| 08 Jan 2024 | 80.00 | 84.00 | 79.00 | 82.00 | 82.00 | 11,105,500 |
| 05 Jan 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 2,839,800 |
| 04 Jan 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 3,002,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.