PP Presisi Tbk PT historical data
| 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 |
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.