Price History - PPRE

Kembali ke Company
Ticker: PPRE
Company: PT PP Presisi Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 98.00 113.00 98.00 108.00 15,763,600 0
05-Jun-2023 97.00 98.00 96.00 97.00 2,520,500 0
31-May-2023 98.00 98.00 96.00 96.00 3,002,500 0
30-May-2023 98.00 98.00 96.00 97.00 2,485,000 0
29-May-2023 97.00 99.00 96.00 98.00 2,303,000 0
26-May-2023 100.00 100.00 97.00 97.00 4,452,500 0
25-May-2023 95.00 103.00 95.00 100.00 4,576,000 0
24-May-2023 103.00 105.00 102.00 102.00 2,179,100 0
23-May-2023 104.00 106.00 103.00 104.00 2,143,000 0
22-May-2023 106.00 107.00 102.00 104.00 3,093,600 0
19-May-2023 107.00 107.00 102.00 104.00 2,097,000 0
17-May-2023 106.00 107.00 104.00 107.00 2,261,800 0
16-May-2023 109.00 110.00 105.00 105.00 2,404,600 0
15-May-2023 108.00 110.00 108.00 109.00 1,795,300 0
12-May-2023 114.00 114.00 107.00 109.00 3,371,300 0
11-May-2023 112.00 113.00 110.00 111.00 2,105,000 0
10-May-2023 113.00 114.00 111.00 113.00 1,959,200 0
09-May-2023 112.00 114.00 110.00 113.00 2,615,700 0
08-May-2023 111.00 114.00 111.00 111.00 2,024,900 0
05-May-2023 114.00 115.00 111.00 112.00 1,867,500 0
04-May-2023 113.00 116.00 112.00 113.00 2,910,100 0
03-May-2023 116.00 116.00 111.00 113.00 1,862,900 0
02-May-2023 118.00 119.00 114.00 115.00 1,832,500 0
28-Apr-2023 121.00 122.00 118.00 118.00 2,489,000 0
27-Apr-2023 114.00 120.00 114.00 120.00 4,279,200 0
26-Apr-2023 113.00 117.00 110.00 114.00 2,865,200 0
18-Apr-2023 114.00 114.00 112.00 113.00 1,958,600 0
17-Apr-2023 112.00 115.00 112.00 114.00 1,833,000 0
14-Apr-2023 113.00 115.00 111.00 114.00 1,922,100 0
13-Apr-2023 114.00 115.00 111.00 113.00 2,712,600 0
12-Apr-2023 109.00 115.00 108.00 114.00 2,346,600 0
11-Apr-2023 112.00 112.00 107.00 111.00 3,076,400 0
10-Apr-2023 115.00 115.00 110.00 112.00 2,768,100 0
06-Apr-2023 115.00 115.00 114.00 115.00 2,173,300 0
05-Apr-2023 116.00 117.00 114.00 115.00 3,722,600 0
04-Apr-2023 117.00 120.00 114.00 117.00 5,804,400 0
03-Apr-2023 114.00 118.00 114.00 117.00 2,516,800 0
31-Mar-2023 114.00 115.00 112.00 114.00 5,032,300 0
30-Mar-2023 114.00 114.00 111.00 114.00 5,155,400 0
29-Mar-2023 114.00 115.00 112.00 112.00 5,875,200 0
28-Mar-2023 110.00 114.00 109.00 113.00 4,130,000 0
27-Mar-2023 110.00 111.00 110.00 110.00 3,924,300 0
24-Mar-2023 110.00 112.00 107.00 110.00 5,425,700 0
21-Mar-2023 107.00 111.00 107.00 109.00 2,959,200 0
20-Mar-2023 109.00 109.00 106.00 107.00 4,370,900 0
17-Mar-2023 105.00 110.00 105.00 109.00 5,474,100 0
16-Mar-2023 105.00 106.00 103.00 105.00 7,352,700 0
15-Mar-2023 105.00 106.00 105.00 105.00 5,245,100 0
14-Mar-2023 106.00 107.00 103.00 104.00 5,182,400 0
13-Mar-2023 105.00 108.00 104.00 106.00 4,808,400 0
10-Mar-2023 105.00 108.00 105.00 105.00 4,204,400 0
09-Mar-2023 106.00 110.00 105.00 105.00 4,994,000 0
08-Mar-2023 105.00 105.00 102.00 105.00 6,697,900 0
07-Mar-2023 107.00 107.00 103.00 105.00 4,054,300 0
06-Mar-2023 108.00 109.00 106.00 107.00 4,739,500 0
03-Mar-2023 111.00 111.00 106.00 108.00 14,180,500 0
02-Mar-2023 110.00 112.00 110.00 111.00 3,106,600 0
01-Mar-2023 110.00 112.00 109.00 110.00 2,970,100 0
28-Feb-2023 111.00 112.00 110.00 110.00 4,334,500 0
27-Feb-2023 111.00 112.00 110.00 111.00 3,918,900 0
24-Feb-2023 110.00 112.00 109.00 111.00 3,520,300 0
23-Feb-2023 111.00 112.00 109.00 110.00 4,497,700 0
22-Feb-2023 112.00 113.00 110.00 111.00 3,871,100 0
21-Feb-2023 113.00 114.00 112.00 112.00 3,620,000 0
20-Feb-2023 112.00 113.00 110.00 113.00 4,486,500 0
17-Feb-2023 112.00 114.00 111.00 112.00 3,719,900 0
16-Feb-2023 113.00 113.00 110.00 112.00 3,820,300 0
15-Feb-2023 113.00 113.00 112.00 112.00 3,898,100 0
14-Feb-2023 112.00 114.00 111.00 113.00 3,482,400 0
13-Feb-2023 113.00 114.00 110.00 111.00 4,540,300 0
10-Feb-2023 113.00 114.00 112.00 112.00 4,693,800 0
09-Feb-2023 119.00 119.00 113.00 113.00 8,416,400 0
08-Feb-2023 120.00 120.00 118.00 119.00 3,119,900 0
07-Feb-2023 120.00 122.00 118.00 119.00 2,257,700 0
06-Feb-2023 118.00 123.00 118.00 120.00 6,064,100 0
03-Feb-2023 118.00 121.00 117.00 119.00 4,561,600 0
02-Feb-2023 117.00 118.00 116.00 118.00 2,360,600 0
01-Feb-2023 117.00 118.00 114.00 116.00 4,051,800 0
31-Jan-2023 115.00 119.00 115.00 117.00 3,764,800 0
30-Jan-2023 121.00 122.00 115.00 115.00 5,441,400 0
27-Jan-2023 115.00 124.00 114.00 120.00 24,249,800 0
26-Jan-2023 115.00 117.00 114.00 114.00 4,401,800 0
25-Jan-2023 113.00 117.00 112.00 115.00 5,755,500 0
24-Jan-2023 113.00 114.00 112.00 113.00 3,400,500 0
20-Jan-2023 114.00 114.00 112.00 113.00 2,547,000 0
19-Jan-2023 111.00 115.00 110.00 114.00 5,538,700 0
18-Jan-2023 111.00 112.00 109.00 111.00 3,540,700 0
17-Jan-2023 112.00 113.00 110.00 110.00 3,200,100 0
16-Jan-2023 110.00 112.00 109.00 111.00 3,499,900 0
13-Jan-2023 110.00 111.00 106.00 109.00 1,386,400 0
12-Jan-2023 106.00 114.00 105.00 110.00 1,623,400 0
11-Jan-2023 110.00 112.00 102.00 107.00 7,651,400 0
10-Jan-2023 117.00 118.00 109.00 109.00 6,225,100 0
09-Jan-2023 120.00 121.00 116.00 117.00 2,022,000 0
06-Jan-2023 122.00 123.00 118.00 120.00 1,898,200 0
05-Jan-2023 126.00 127.00 121.00 121.00 2,532,600 0
04-Jan-2023 128.00 128.00 124.00 124.00 4,358,200 0
03-Jan-2023 125.00 132.00 124.00 127.00 12,679,700 0
02-Jan-2023 125.00 126.00 123.00 124.00 755,700 0
30-Dec-2022 123.00 125.00 123.00 124.00 2,681,500 0