PP Presisi Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	113.00	116.00	112.00	113.00	113.00	2,910,100
2023-05-03	116.00	116.00	111.00	113.00	113.00	1,862,900
2023-05-02	118.00	119.00	114.00	115.00	115.00	1,832,500
2023-04-28	121.00	122.00	118.00	118.00	118.00	2,489,000
2023-04-27	114.00	120.00	114.00	120.00	120.00	4,279,200
2023-04-26	113.00	117.00	110.00	114.00	114.00	2,865,200
2023-04-18	114.00	114.00	112.00	113.00	113.00	1,958,600
2023-04-17	112.00	115.00	112.00	114.00	114.00	1,833,000
2023-04-14	113.00	115.00	111.00	114.00	114.00	1,922,100
2023-04-13	114.00	115.00	111.00	113.00	113.00	2,712,600
2023-04-12	109.00	115.00	108.00	114.00	114.00	2,346,600
2023-04-11	112.00	112.00	107.00	111.00	111.00	3,076,400
2023-04-10	115.00	115.00	110.00	112.00	112.00	2,768,100
2023-04-06	115.00	115.00	114.00	115.00	115.00	2,173,300
2023-04-05	116.00	117.00	114.00	115.00	115.00	3,722,600
2023-04-04	117.00	120.00	114.00	117.00	117.00	5,804,400
2023-04-03	114.00	118.00	114.00	117.00	117.00	2,516,800
2023-03-31	114.00	115.00	112.00	114.00	114.00	5,032,300
2023-03-30	114.00	114.00	111.00	114.00	114.00	5,155,400
2023-03-29	114.00	115.00	112.00	112.00	112.00	5,875,200
2023-03-28	110.00	114.00	109.00	113.00	113.00	4,130,000
2023-03-27	110.00	111.00	110.00	110.00	110.00	3,924,300
2023-03-24	110.00	112.00	107.00	110.00	110.00	5,425,700
2023-03-21	107.00	111.00	107.00	109.00	109.00	2,959,200
2023-03-20	109.00	109.00	106.00	107.00	107.00	4,370,900
2023-03-17	105.00	110.00	105.00	109.00	109.00	5,474,100
2023-03-16	105.00	106.00	103.00	105.00	105.00	7,352,700
2023-03-15	105.00	106.00	105.00	105.00	105.00	5,245,100
2023-03-14	106.00	107.00	103.00	104.00	104.00	5,182,400
2023-03-13	105.00	108.00	104.00	106.00	106.00	4,808,400
2023-03-10	105.00	108.00	105.00	105.00	105.00	4,204,400
2023-03-09	106.00	110.00	105.00	105.00	105.00	4,994,000
2023-03-08	105.00	105.00	102.00	105.00	105.00	6,697,900
2023-03-07	107.00	107.00	103.00	105.00	105.00	4,054,300
2023-03-06	108.00	109.00	106.00	107.00	107.00	4,739,500
2023-03-03	111.00	111.00	106.00	108.00	108.00	14,180,500
2023-03-02	110.00	112.00	110.00	111.00	111.00	3,106,600
2023-03-01	110.00	112.00	109.00	110.00	110.00	2,970,100
2023-02-28	111.00	112.00	110.00	110.00	110.00	4,334,500
2023-02-27	111.00	112.00	110.00	111.00	111.00	3,918,900
2023-02-24	110.00	112.00	109.00	111.00	111.00	3,520,300
2023-02-23	111.00	112.00	109.00	110.00	110.00	4,497,700
2023-02-22	112.00	113.00	110.00	111.00	111.00	3,871,100
2023-02-21	113.00	114.00	112.00	112.00	112.00	3,620,000
2023-02-20	112.00	113.00	110.00	113.00	113.00	4,486,500
2023-02-17	112.00	114.00	111.00	112.00	112.00	3,719,900
2023-02-16	113.00	113.00	110.00	112.00	112.00	3,820,300
2023-02-15	113.00	113.00	112.00	112.00	112.00	3,898,100
2023-02-14	112.00	114.00	111.00	113.00	113.00	3,482,400
2023-02-13	113.00	114.00	110.00	111.00	111.00	4,540,300
2023-02-10	113.00	114.00	112.00	112.00	112.00	4,693,800
2023-02-09	119.00	119.00	113.00	113.00	113.00	8,416,400
2023-02-08	120.00	120.00	118.00	119.00	119.00	3,119,900
2023-02-07	120.00	122.00	118.00	119.00	119.00	2,257,700
2023-02-06	118.00	123.00	118.00	120.00	120.00	6,064,100
2023-02-03	118.00	121.00	117.00	119.00	119.00	4,561,600
2023-02-02	117.00	118.00	116.00	118.00	118.00	2,360,600
2023-02-01	117.00	118.00	114.00	116.00	116.00	4,051,800
2023-01-31	115.00	119.00	115.00	117.00	117.00	3,764,800
2023-01-30	121.00	122.00	115.00	115.00	115.00	5,441,400

← NewerPage 15 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.