Stock listing
IDX:PPRE PT PP Presisi Tbk Saham
Follow PT PP Presisi Tbk into a list and get an email when it puts out news.
Share price · IDX:PPRE
63.00 IDR -4.00 (-6.0%)
Close on Oct 30, 2026
- Day range
- 63.00 – 66.00 IDROct 30, 2026
- Volume
- 4.18M sharesOct 30, 2026
- Market cap
- 644.1B IDRAt the close on Oct 30, 2026 · price × 10.22B shares outstanding
- 52-week range
- 63.00 – 322.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.79B IDRMedian day 16.74M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PPRE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 63.00 | -4.00 | -6.0% | 66.00 | 66.00 | 63.00 | 4,181,900 | |
| 67.00 | -5.00 | -6.9% | 72.00 | 73.00 | 67.00 | 8,165,100 | |
| 72.00 | -1.00 | -1.4% | 73.00 | 73.00 | 70.00 | 5,386,000 | |
| 73.00 | -4.00 | -5.2% | 77.00 | 78.00 | 72.00 | 10,618,000 | |
| 77.00 | 0.00 | 0.0% | 78.00 | 80.00 | 76.00 | 8,147,200 | |
| 77.00 | 0.00 | 0.0% | 77.00 | 78.00 | 73.00 | 14,988,900 | |
| 77.00 | 0.00 | 0.0% | 75.00 | 80.00 | 72.00 | 23,176,900 | |
| 77.00 | 0.00 | 0.0% | 78.00 | 79.00 | 74.00 | 10,377,300 | |
| 77.00 | +7.00 | +10.0% | 66.00 | 80.00 | 66.00 | 25,795,900 | |
| 70.00 | -5.00 | -6.7% | 70.00 | 73.00 | 70.00 | 2,507,300 | |
| 75.00 | -12.00 | -13.8% | 74.00 | 80.00 | 74.00 | 30,689,200 | |
| 87.00 | +1.00 | +1.2% | 87.00 | 89.00 | 84.00 | 12,325,200 | |
| 86.00 | +1.00 | +1.2% | 85.00 | 89.00 | 84.00 | 22,311,900 | |
| 85.00 | +2.00 | +2.4% | 83.00 | 86.00 | 81.00 | 11,076,600 | |
| 83.00 | -6.00 | -6.7% | 88.00 | 89.00 | 82.00 | 17,309,200 | |
| 89.00 | 0.00 | 0.0% | 90.00 | 90.00 | 86.00 | 8,917,200 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 91.00 | 88.00 | 6,849,000 | |
| 90.00 | -3.00 | -3.2% | 93.00 | 94.00 | 90.00 | 9,843,600 | |
| 93.00 | +3.00 | +3.3% | 91.00 | 93.00 | 90.00 | 10,979,900 | |
| 90.00 | +1.00 | +1.1% | 88.00 | 91.00 | 88.00 | 11,829,000 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 90.00 | 87.00 | 6,151,000 | |
| 90.00 | +1.00 | +1.1% | 90.00 | 91.00 | 87.00 | 8,744,500 | |
| 89.00 | -4.00 | -4.3% | 93.00 | 94.00 | 89.00 | 12,417,600 | |
| 93.00 | +7.00 | +8.1% | 86.00 | 94.00 | 82.00 | 48,337,100 | |
| 86.00 | -4.00 | -4.4% | 90.00 | 90.00 | 82.00 | 23,917,100 | |
| 90.00 | -14.00 | -13.5% | 104.00 | 104.00 | 89.00 | 76,829,000 | |
| 104.00 | 0.00 | 0.0% | 104.00 | 106.00 | 102.00 | 16,401,600 | |
| 104.00 | 0.00 | 0.0% | 104.00 | 105.00 | 101.00 | 22,678,600 | |
| 104.00 | 0.00 | 0.0% | 104.00 | 106.00 | 101.00 | 21,150,400 | |
| 104.00 | 0.00 | 0.0% | 108.00 | 109.00 | 104.00 | 16,738,900 | |
| 104.00 | -1.00 | -1.0% | 105.00 | 107.00 | 104.00 | 11,141,200 | |
| 105.00 | +1.00 | +1.0% | 104.00 | 106.00 | 103.00 | 10,752,400 | |
| 104.00 | -2.00 | -1.9% | 106.00 | 107.00 | 103.00 | 14,800,400 | |
| 106.00 | +1.00 | +1.0% | 105.00 | 108.00 | 104.00 | 17,218,700 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 106.00 | 102.00 | 10,695,200 | |
| 105.00 | -1.00 | -0.9% | 105.00 | 106.00 | 101.00 | 19,471,400 | |
| 106.00 | -2.00 | -1.9% | 109.00 | 109.00 | 105.00 | 23,117,600 | |
| 108.00 | +2.00 | +1.9% | 107.00 | 111.00 | 106.00 | 33,195,800 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 109.00 | 106.00 | 11,594,400 | |
| 106.00 | -2.00 | -1.9% | 107.00 | 108.00 | 106.00 | 18,593,400 | |
| 108.00 | -1.00 | -0.9% | 110.00 | 111.00 | 107.00 | 29,623,100 | |
| 109.00 | +2.00 | +1.9% | 107.00 | 117.00 | 105.00 | 184,790,200 | |
| 107.00 | 0.00 | 0.0% | 110.00 | 111.00 | 106.00 | 50,308,900 | |
| 107.00 | +3.00 | +2.9% | 104.00 | 109.00 | 103.00 | 49,613,300 | |
| 104.00 | +1.00 | +1.0% | 104.00 | 105.00 | 101.00 | 23,739,500 | |
| 103.00 | -2.00 | -1.9% | 105.00 | 106.00 | 103.00 | 9,927,000 | |
| 105.00 | +3.00 | +2.9% | 100.00 | 105.00 | 100.00 | 14,955,600 | |
| 102.00 | -5.00 | -4.7% | 108.00 | 108.00 | 101.00 | 33,236,800 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 107.00 | 107.00 | 0 | |
| 107.00 | -2.00 | -1.8% | 110.00 | 111.00 | 106.00 | 25,747,900 | |
| 109.00 | -4.00 | -3.5% | 114.00 | 115.00 | 109.00 | 47,236,200 | |
| 113.00 | +9.00 | +8.7% | 106.00 | 114.00 | 105.00 | 155,430,500 | |
| 104.00 | +1.00 | +1.0% | 106.00 | 111.00 | 103.00 | 90,441,000 | |
| 103.00 | +2.00 | +2.0% | 101.00 | 105.00 | 100.00 | 23,774,200 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 101.00 | 101.00 | 0 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 104.00 | 100.00 | 14,241,000 | |
| 101.00 | -2.00 | -1.9% | 103.00 | 103.00 | 100.00 | 15,665,600 | |
| 103.00 | +1.00 | +1.0% | 100.00 | 104.00 | 100.00 | 19,803,500 | |
| 102.00 | -3.00 | -2.9% | 105.00 | 113.00 | 101.00 | 196,337,500 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 106.00 | 104.00 | 12,656,700 | |
| 105.00 | +1.00 | +1.0% | 104.00 | 106.00 | 103.00 | 16,282,600 | |
| 104.00 | -1.00 | -1.0% | 106.00 | 106.00 | 104.00 | 18,305,400 | |
| 105.00 | -1.00 | -0.9% | 106.00 | 107.00 | 104.00 | 22,055,600 | |
| 106.00 | +4.00 | +3.9% | 103.00 | 112.00 | 103.00 | 71,201,100 | |
| 102.00 | -1.00 | -1.0% | 103.00 | 106.00 | 101.00 | 17,221,000 | |
| 103.00 | 0.00 | 0.0% | 104.00 | 105.00 | 103.00 | 12,289,200 | |
| 103.00 | +2.00 | +2.0% | 101.00 | 105.00 | 101.00 | 18,078,600 |
- Ticker
- IDX:PPRE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest deck · 2026
Q1 2026 Earnings Presentation
Earnings · 13 slides
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 77.00 (0.0%) on Oct 22, 2026
Dissolution accompanied by the liquidation of one of the Companys subsidiaries
Oct 19, 2026
Closed 77.00 (+10.0%) on Oct 20, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 12, 2026
Closed 85.00 (+2.4%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 89.00 (-1.1%) on Oct 8, 2026
PP Presisi Strengthens Business Fundamentals and Growth; New Contracts Reach IDR 1.5 Trillion
Aug 19, 2026
Closed 104.00 (+1.0%) on Aug 19, 2026
Report of Use of Fund from The Public Offering
Jul 6, 2026
Closed 112.00 (+9.8%) on Jul 7, 2026
Advertisement Submission
Jun 26, 2026
Closed 99.00 (-3.9%) on Jun 29, 2026
Report of Rating
Jun 25, 2026
Closed 103.00 (-2.8%) on Jun 26, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 13 slides · 2026
Q2 2026 Earnings Presentation
Earnings · 12 slides · 2026
Q2 2025 Earnings Presentation
Earnings · 13 slides · 2025
Q1 2025 Earnings Presentation
Earnings · 12 slides · 2025
PT PP Presisi Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 22, 2026 · oldest 2026
- Decks
- 8 decks · latest 2026
Log in to ask 6ix AI your own questions about PT PP Presisi Tbk.