PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 7,015,100 |
| 2022-08-10 | 156.00 | 157.00 | 153.00 | 154.00 | 154.00 | 5,539,500 |
| 2022-08-09 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 6,520,600 |
| 2022-08-08 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 9,001,300 |
| 2022-08-05 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 7,410,000 |
| 2022-08-04 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 6,909,900 |
| 2022-08-03 | 151.00 | 153.00 | 148.00 | 149.00 | 149.00 | 6,887,100 |
| 2022-08-02 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 6,876,700 |
| 2022-08-01 | 147.00 | 153.00 | 142.00 | 149.00 | 149.00 | 7,020,400 |
| 2022-07-29 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 7,302,400 |
| 2022-07-28 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 7,269,600 |
| 2022-07-27 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 7,004,200 |
| 2022-07-26 | 149.00 | 150.00 | 145.00 | 146.00 | 146.00 | 5,678,900 |
| 2022-07-25 | 146.00 | 150.00 | 145.00 | 149.00 | 149.00 | 8,182,900 |
| 2022-07-22 | 152.00 | 152.00 | 146.00 | 146.00 | 146.00 | 6,010,400 |
| 2022-07-21 | 145.00 | 150.00 | 143.00 | 150.00 | 150.00 | 7,542,400 |
| 2022-07-20 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 7,030,300 |
| 2022-07-19 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 7,351,200 |
| 2022-07-18 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 7,227,400 |
| 2022-07-15 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 7,340,800 |
| 2022-07-14 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 7,439,000 |
| 2022-07-13 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 6,434,500 |
| 2022-07-12 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 7,069,000 |
| 2022-07-11 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 7,175,200 |
| 2022-07-08 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 7,610,900 |
| 2022-07-07 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 7,074,200 |
| 2022-07-06 | 147.00 | 147.00 | 141.00 | 144.00 | 144.00 | 6,178,500 |
| 2022-07-05 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 7,173,200 |
| 2022-07-04 | 151.00 | 153.00 | 143.00 | 145.00 | 145.00 | 6,454,600 |
| 2022-07-01 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | 7,099,300 |
| 2022-06-30 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 7,600,400 |
| 2022-06-29 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 6,973,200 |
| 2022-06-28 | 156.00 | 159.00 | 155.00 | 158.00 | 158.00 | 6,686,700 |
| 2022-06-27 | 160.00 | 163.00 | 155.00 | 156.00 | 156.00 | 6,786,900 |
| 2022-06-24 | 158.00 | 161.00 | 157.00 | 158.00 | 158.00 | 6,658,700 |
| 2022-06-23 | 155.00 | 160.00 | 153.00 | 157.00 | 157.00 | 7,657,100 |
| 2022-06-22 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 6,565,600 |
| 2022-06-21 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | 3,710,800 |
| 2022-06-20 | 154.00 | 155.00 | 152.00 | 155.00 | 155.00 | 6,591,200 |
| 2022-06-17 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | 5,485,200 |
| 2022-06-16 | 154.00 | 157.00 | 153.00 | 157.00 | 157.00 | 6,797,600 |
| 2022-06-15 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 5,645,500 |
| 2022-06-14 | 148.00 | 156.00 | 148.00 | 156.00 | 156.00 | 5,712,700 |
| 2022-06-13 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 5,465,000 |
| 2022-06-10 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | 5,667,600 |
| 2022-06-09 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | 6,920,600 |
| 2022-06-08 | 161.00 | 175.00 | 160.00 | 166.00 | 166.00 | 24,640,400 |
| 2022-06-07 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | 6,355,900 |
| 2022-06-06 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 6,706,900 |
| 2022-06-03 | 164.00 | 167.00 | 163.00 | 163.00 | 163.00 | 6,625,600 |
| 2022-06-02 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | 6,294,500 |
| 2022-05-31 | 165.00 | 167.00 | 162.00 | 164.00 | 164.00 | 6,958,100 |
| 2022-05-30 | 160.00 | 165.00 | 160.00 | 164.00 | 164.00 | 6,273,100 |
| 2022-05-27 | 159.00 | 162.00 | 159.00 | 160.00 | 160.00 | 6,526,000 |
| 2022-05-25 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | 6,496,500 |
| 2022-05-24 | 158.00 | 162.00 | 157.00 | 158.00 | 158.00 | 7,326,400 |
| 2022-05-23 | 154.00 | 159.00 | 152.00 | 158.00 | 158.00 | 6,930,100 |
| 2022-05-20 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 6,843,900 |
| 2022-05-19 | 154.00 | 154.00 | 148.00 | 152.00 | 152.00 | 6,813,700 |
| 2022-05-18 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 6,958,100 |
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.