IDX · PPRE · stock
PT PP Presisi Tbk (PPRE) stock price history
Every IDX trading session of PT PP Presisi Tbk from Nov 24, 2017 to Nov 13, 2026: 2,200 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPRE adjusted close, 2017 to 2026
- IDR 402.36
- All time high, 2018
- IDR 322.00
- 52 week high, IDR 59.00 low
- 2,200
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PPRE key facts
- PT PP Presisi Tbk (PPRE) closed at IDR 71.00 on Nov 13, 2026 on IDX.
- PPRE's all time high close is IDR 402.36, set on May 22, 2018; its all time low close is IDR 50.00 on Jun 3, 2024.
- PPRE's 52 week range is IDR 59.00 to IDR 322.00.
- PPRE returned -39.8% over the year to Nov 13, 2026 and -66.0% over five years.
- Since Nov 24, 2017 PPRE returned -81%, -17.0% a year compounded.
- PPRE's deepest drawdown was -87.6% from May 22, 2018 to Jun 3, 2024.
- DataCedar holds 2,200 daily sessions of PPRE history from Nov 24, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPRE price chart, 2017 to 2026
PPRE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.5% |
| 3 months | -29.7% |
| 6 months | -40.8% |
| Year to date | -59.0% |
| 1 year | -39.8% |
| 3 years | -15.5% |
| 5 years | -66.0% |
| 10 years | n/a |
| Since Nov 24, 2017 | -81.1% |
| Compound annual growth, 9.0 years | -17.0% |
PPRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 402.36 on May 22, 2018
- All time low close
- IDR 50.00 on Jun 3, 2024
- 52 week high
- IDR 322.00 on Feb 25, 2026
- 52 week low
- IDR 59.00 on Nov 2, 2026
- Deepest drawdown
- -87.6% from May 22, 2018 to Jun 3, 2024, not yet recovered
- Best single session
- +34.9% on Oct 22, 2025
- Worst single session
- -18.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 106.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +215%
- Worst calendar year
- 2023, -36%
PPRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 24, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 173.00 | IDR 322.00 | IDR 59.00 | IDR 71.00 | -59.0% | 23B | 208 |
| 2025 | IDR 55.00 | IDR 184.00 | IDR 50.00 | IDR 173.00 | +214.5% | 9.9B | 236 |
| 2024 | IDR 80.00 | IDR 106.00 | IDR 50.00 | IDR 55.00 | -30.4% | 1.9B | 237 |
| 2023 | IDR 125.00 | IDR 132.00 | IDR 70.00 | IDR 79.00 | -36.3% | 1.1B | 239 |
| 2022 | IDR 173.18 | IDR 203.04 | IDR 121.00 | IDR 124.00 | -28.4% | 1.7B | 246 |
| 2021 | IDR 261.01 | IDR 294.62 | IDR 147.31 | IDR 173.18 | -33.1% | 3.3B | 247 |
| 2020 | IDR 228.85 | IDR 300.56 | IDR 70.56 | IDR 259.03 | +13.2% | 5.4B | 242 |
| 2019 | IDR 296.18 | IDR 393.04 | IDR 196.43 | IDR 228.85 | -22.7% | 1.3B | 258 |
| 2018 | IDR 381.80 | IDR 415.40 | IDR 292.45 | IDR 296.18 | -22.4% | 422.9M | 261 |
| 2017 | IDR 403.82 | IDR 403.82 | IDR 291.85 | IDR 381.80 | n/a | 278.9M | 26 |
PPRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 71.00 | +12.7% |
| October 2026 | IDR 63.00 | -29.2% |
| September 2026 | IDR 89.00 | -14.4% |
| August 2026 | IDR 104.00 | +1.0% |
| July 2026 | IDR 103.00 | +9.6% |
| June 2026 | IDR 94.00 | -6.9% |
| May 2026 | IDR 101.00 | -24.6% |
| April 2026 | IDR 134.00 | 0.0% |
| March 2026 | IDR 134.00 | -41.7% |
| February 2026 | IDR 230.00 | +27.1% |
| January 2026 | IDR 181.00 | +4.6% |
| December 2025 | IDR 173.00 | +45.4% |
About the PPRE data
Daily bars. 2,200 sessions from Nov 24, 2017 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APPRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PPRE share price history
