PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 115.00 | 124.00 | 114.00 | 120.00 | 120.00 | 24,249,800 |
| 2023-01-26 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 4,401,800 |
| 2023-01-25 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 5,755,500 |
| 2023-01-24 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 3,400,500 |
| 2023-01-20 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 2,547,000 |
| 2023-01-19 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 5,538,700 |
| 2023-01-18 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 3,540,700 |
| 2023-01-17 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 3,200,100 |
| 2023-01-16 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 3,499,900 |
| 2023-01-13 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 1,386,400 |
| 2023-01-12 | 106.00 | 114.00 | 105.00 | 110.00 | 110.00 | 1,623,400 |
| 2023-01-11 | 110.00 | 112.00 | 102.00 | 107.00 | 107.00 | 7,651,400 |
| 2023-01-10 | 117.00 | 118.00 | 109.00 | 109.00 | 109.00 | 6,225,100 |
| 2023-01-09 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 2,022,000 |
| 2023-01-06 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,898,200 |
| 2023-01-05 | 126.00 | 127.00 | 121.00 | 121.00 | 121.00 | 2,532,600 |
| 2023-01-04 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 4,358,200 |
| 2023-01-03 | 125.00 | 132.00 | 124.00 | 127.00 | 127.00 | 12,679,700 |
| 2023-01-02 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 755,700 |
| 2022-12-30 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 2,681,500 |
| 2022-12-29 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 1,539,900 |
| 2022-12-28 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1,786,400 |
| 2022-12-27 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 1,159,400 |
| 2022-12-26 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1,018,800 |
| 2022-12-23 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1,038,700 |
| 2022-12-22 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,383,900 |
| 2022-12-21 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 703,700 |
| 2022-12-20 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 727,900 |
| 2022-12-19 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,153,500 |
| 2022-12-16 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 812,500 |
| 2022-12-15 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 1,290,100 |
| 2022-12-14 | 127.00 | 129.00 | 123.00 | 124.00 | 124.00 | 1,703,400 |
| 2022-12-13 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 1,500,100 |
| 2022-12-12 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 749,900 |
| 2022-12-09 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 929,700 |
| 2022-12-08 | 130.00 | 130.00 | 121.00 | 127.00 | 127.00 | 4,074,200 |
| 2022-12-07 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | 2,382,100 |
| 2022-12-06 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,633,000 |
| 2022-12-05 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 933,300 |
| 2022-12-02 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 2,253,700 |
| 2022-12-01 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 2,497,600 |
| 2022-11-30 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1,844,400 |
| 2022-11-29 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1,488,500 |
| 2022-11-28 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1,285,700 |
| 2022-11-25 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,260,800 |
| 2022-11-24 | 141.00 | 143.00 | 136.00 | 139.00 | 139.00 | 6,134,700 |
| 2022-11-23 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,678,800 |
| 2022-11-22 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 2,345,700 |
| 2022-11-21 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1,633,100 |
| 2022-11-18 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 659,100 |
| 2022-11-17 | 141.00 | 146.00 | 140.00 | 146.00 | 146.00 | 3,431,500 |
| 2022-11-16 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 1,546,500 |
| 2022-11-15 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1,532,700 |
| 2022-11-14 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 553,000 |
| 2022-11-11 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | 777,800 |
| 2022-11-10 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 925,800 |
| 2022-11-09 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 1,792,900 |
| 2022-11-08 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | 2,875,700 |
| 2022-11-07 | 143.00 | 148.00 | 141.00 | 146.00 | 146.00 | 7,975,600 |
| 2022-11-04 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 418,000 |
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.