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