PP Presisi Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	100.00	100.00	98.000	99.000	99.000	3,020,100
2023-08-04	99.000	100.00	99.000	99.000	99.000	2,572,200
2023-08-03	99.000	100.00	98.000	99.000	99.000	1,235,200
2023-08-02	99.000	107.00	96.000	99.000	99.000	9,263,300
2023-08-01	100.00	100.00	96.000	99.000	99.000	2,431,600
2023-07-31	101.00	102.00	98.000	100.00	100.00	3,169,700
2023-07-28	102.00	103.00	99.000	101.00	101.00	3,807,600
2023-07-27	103.00	105.00	102.00	103.00	103.00	2,208,500
2023-07-26	104.00	105.00	103.00	103.00	103.00	2,526,400
2023-07-25	106.00	106.00	103.00	103.00	103.00	2,547,400
2023-07-24	105.00	107.00	105.00	106.00	106.00	2,078,800
2023-07-21	105.00	106.00	103.00	105.00	105.00	2,588,400
2023-07-20	104.00	106.00	103.00	104.00	104.00	2,112,700
2023-07-18	107.00	108.00	104.00	104.00	104.00	2,948,700
2023-07-17	105.00	108.00	104.00	107.00	107.00	5,370,100
2023-07-14	102.00	106.00	101.00	104.00	104.00	6,301,400
2023-07-13	103.00	104.00	101.00	102.00	102.00	2,501,200
2023-07-12	102.00	103.00	101.00	102.00	102.00	3,595,200
2023-07-11	102.00	103.00	100.00	101.00	101.00	5,002,900
2023-07-10	103.00	103.00	101.00	101.00	101.00	2,777,700
2023-07-07	104.00	105.00	102.00	102.00	102.00	2,305,900
2023-07-06	104.00	106.00	103.00	103.00	103.00	3,539,200
2023-07-05	101.00	104.00	100.00	103.00	103.00	3,431,800
2023-07-04	102.00	102.00	99.000	101.00	101.00	2,407,600
2023-07-03	100.00	102.00	99.000	102.00	102.00	2,166,200
2023-06-27	100.00	102.00	100.00	101.00	101.00	2,248,300
2023-06-26	104.00	104.00	100.00	101.00	101.00	3,186,100
2023-06-23	105.00	105.00	103.00	103.00	103.00	1,334,200
2023-06-22	105.00	106.00	104.00	105.00	105.00	2,360,100
2023-06-21	106.00	108.00	104.00	105.00	105.00	2,337,800
2023-06-20	108.00	110.00	106.00	106.00	106.00	5,622,000
2023-06-19	107.00	110.00	106.00	108.00	108.00	7,262,700
2023-06-16	107.00	107.00	106.00	107.00	107.00	2,014,500
2023-06-15	108.00	109.00	106.00	108.00	108.00	2,520,400
2023-06-14	109.00	110.00	106.00	106.00	106.00	2,985,900
2023-06-13	107.00	111.00	104.00	108.00	108.00	5,620,900
2023-06-12	107.00	107.00	103.00	106.00	106.00	3,731,600
2023-06-09	107.00	110.00	107.00	107.00	107.00	1,855,700
2023-06-08	107.00	109.00	105.00	108.00	108.00	4,023,700
2023-06-07	108.00	110.00	103.00	107.00	107.00	3,648,800
2023-06-06	98.000	113.00	98.000	108.00	108.00	15,763,600
2023-06-05	97.000	98.000	96.000	97.000	97.000	2,520,500
2023-05-31	98.000	98.000	96.000	96.000	96.000	3,002,500
2023-05-30	98.000	98.000	96.000	97.000	97.000	2,485,000
2023-05-29	97.000	99.000	96.000	98.000	98.000	2,303,000
2023-05-26	100.00	100.00	97.000	97.000	97.000	4,452,500
2023-05-25	95.000	103.00	95.000	100.00	100.00	4,576,000
2023-05-24	103.00	105.00	102.00	102.00	102.00	2,179,100
2023-05-23	104.00	106.00	103.00	104.00	104.00	2,143,000
2023-05-22	106.00	107.00	102.00	104.00	104.00	3,093,600
2023-05-19	107.00	107.00	102.00	104.00	104.00	2,097,000
2023-05-17	106.00	107.00	104.00	107.00	107.00	2,261,800
2023-05-16	109.00	110.00	105.00	105.00	105.00	2,404,600
2023-05-15	108.00	110.00	108.00	109.00	109.00	1,795,300
2023-05-12	114.00	114.00	107.00	109.00	109.00	3,371,300
2023-05-11	112.00	113.00	110.00	111.00	111.00	2,105,000
2023-05-10	113.00	114.00	111.00	113.00	113.00	1,959,200
2023-05-09	112.00	114.00	110.00	113.00	113.00	2,615,700
2023-05-08	111.00	114.00	111.00	111.00	111.00	2,024,900
2023-05-05	114.00	115.00	111.00	112.00	112.00	1,867,500

← NewerPage 14 of 21 · 1,220 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.