PP Presisi Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	84.000	84.000	80.000	80.000	80.000	2,810,500
2023-10-31	86.000	87.000	82.000	83.000	83.000	6,765,000
2023-10-30	90.000	90.000	85.000	86.000	86.000	5,101,500
2023-10-27	94.000	95.000	87.000	89.000	89.000	19,964,600
2023-10-26	95.000	95.000	92.000	94.000	94.000	4,013,300
2023-10-25	95.000	95.000	93.000	94.000	94.000	3,137,900
2023-10-24	94.000	95.000	93.000	95.000	95.000	3,152,100
2023-10-23	94.000	99.000	92.000	94.000	94.000	12,071,100
2023-10-20	96.000	96.000	93.000	93.000	93.000	4,329,800
2023-10-19	98.000	98.000	93.000	95.000	95.000	9,596,200
2023-10-18	99.000	100.00	98.000	98.000	98.000	3,600,300
2023-10-17	98.000	100.00	98.000	99.000	99.000	3,135,300
2023-10-16	100.00	100.00	98.000	98.000	98.000	2,652,200
2023-10-13	99.000	102.00	98.000	99.000	99.000	2,786,600
2023-10-12	101.00	101.00	98.000	99.000	99.000	3,593,900
2023-10-11	97.000	103.00	97.000	101.00	101.00	20,496,300
2023-10-10	98.000	101.00	97.000	98.000	98.000	7,114,800
2023-10-09	99.000	100.00	97.000	97.000	97.000	3,246,100
2023-10-06	100.00	100.00	98.000	98.000	98.000	3,844,800
2023-10-05	98.000	100.00	97.000	100.00	100.00	3,641,000
2023-10-04	100.00	101.00	97.000	97.000	97.000	7,097,400
2023-10-03	101.00	101.00	99.000	100.00	100.00	2,667,500
2023-10-02	100.00	105.00	98.000	101.00	101.00	14,179,800
2023-09-29	100.00	101.00	100.00	100.00	100.00	3,383,000
2023-09-27	99.000	102.00	99.000	100.00	100.00	4,259,900
2023-09-26	102.00	104.00	99.000	99.000	99.000	5,279,500
2023-09-25	104.00	105.00	101.00	101.00	101.00	5,432,600
2023-09-22	101.00	107.00	99.000	103.00	103.00	25,816,400
2023-09-21	102.00	103.00	99.000	100.00	100.00	2,672,600
2023-09-20	100.00	103.00	99.000	102.00	102.00	4,734,700
2023-09-19	100.00	102.00	98.000	100.00	100.00	3,841,800
2023-09-18	101.00	102.00	99.000	99.000	99.000	3,577,600
2023-09-15	103.00	104.00	100.00	101.00	101.00	4,930,800
2023-09-14	106.00	107.00	102.00	103.00	103.00	4,281,900
2023-09-13	104.00	107.00	103.00	106.00	106.00	4,237,100
2023-09-12	105.00	107.00	102.00	104.00	104.00	5,909,800
2023-09-11	102.00	110.00	102.00	105.00	105.00	24,641,000
2023-09-08	99.000	104.00	99.000	102.00	102.00	20,821,400
2023-09-07	101.00	101.00	98.000	99.000	99.000	3,936,400
2023-09-06	98.000	103.00	96.000	100.00	100.00	22,935,100
2023-09-05	97.000	98.000	97.000	98.000	98.000	4,172,800
2023-09-04	98.000	99.000	96.000	97.000	97.000	3,600,600
2023-09-01	98.000	100.00	96.000	98.000	98.000	11,446,300
2023-08-31	100.00	100.00	96.000	97.000	97.000	6,434,000
2023-08-30	101.00	103.00	98.000	99.000	99.000	10,586,900
2023-08-29	98.000	106.00	97.000	100.00	100.00	31,239,700
2023-08-28	97.000	99.000	97.000	97.000	97.000	3,020,500
2023-08-25	98.000	99.000	97.000	97.000	97.000	3,022,500
2023-08-24	99.000	100.00	97.000	98.000	98.000	2,361,400
2023-08-23	100.00	100.00	98.000	99.000	99.000	4,626,000
2023-08-22	99.000	106.00	97.000	99.000	99.000	10,975,900
2023-08-21	99.000	100.00	98.000	99.000	99.000	3,510,200
2023-08-18	100.00	100.00	98.000	99.000	99.000	2,998,800
2023-08-16	101.00	102.00	98.000	99.000	99.000	3,395,700
2023-08-15	102.00	108.00	99.000	101.00	101.00	3,257,400
2023-08-14	101.00	106.00	98.000	102.00	102.00	6,659,600
2023-08-11	98.000	108.00	97.000	101.00	101.00	13,115,900
2023-08-10	98.000	98.000	96.000	97.000	97.000	3,096,200
2023-08-09	98.000	98.000	96.000	97.000	97.000	3,199,400
2023-08-08	99.000	100.00	97.000	98.000	98.000	3,457,900

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-09	0.7600 IDR
2021-06-18	1.1600 IDR
2020-06-12	6.5000 IDR
2019-04-23	9.5800 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.