PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 15,309,600 |
| 2026-07-27 | 105.00 | 107.00 | 101.00 | 106.00 | 106.00 | 20,790,500 |
| 2026-07-24 | 111.00 | 113.00 | 103.00 | 105.00 | 105.00 | 50,028,600 |
| 2026-07-23 | 111.00 | 118.00 | 110.00 | 111.00 | 111.00 | 103,416,100 |
| 2026-07-22 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | 48,577,900 |
| 2026-07-21 | 118.00 | 122.00 | 113.00 | 114.00 | 114.00 | 90,818,300 |
| 2026-07-20 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 38,395,000 |
| 2026-07-17 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 115,529,500 |
| 2026-07-16 | 114.00 | 115.00 | 109.00 | 112.00 | 112.00 | 64,591,900 |
| 2026-07-15 | 106.00 | 122.00 | 105.00 | 114.00 | 114.00 | 474,985,900 |
| 2026-07-14 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 29,850,600 |
| 2026-07-13 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 23,466,800 |
| 2026-07-10 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 15,046,100 |
| 2026-07-09 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 20,794,500 |
| 2026-07-08 | 112.00 | 112.00 | 100.00 | 101.00 | 101.00 | 65,200,700 |
| 2026-07-07 | 103.00 | 112.00 | 100.00 | 112.00 | 112.00 | 131,593,600 |
| 2026-07-06 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 25,368,100 |
| 2026-07-03 | 98.000 | 104.00 | 98.000 | 101.00 | 101.00 | 32,118,800 |
| 2026-07-02 | 95.000 | 102.00 | 95.000 | 98.000 | 98.000 | 34,891,300 |
| 2026-07-01 | 95.000 | 100.00 | 92.000 | 97.000 | 97.000 | 29,395,200 |
| 2026-06-30 | 99.000 | 100.00 | 92.000 | 94.000 | 94.000 | 31,095,300 |
| 2026-06-29 | 103.00 | 105.00 | 97.000 | 99.000 | 99.000 | 22,885,100 |
| 2026-06-26 | 106.00 | 115.00 | 101.00 | 103.00 | 103.00 | 117,864,900 |
| 2026-06-25 | 99.000 | 109.00 | 97.000 | 106.00 | 106.00 | 71,879,800 |
| 2026-06-24 | 112.00 | 113.00 | 98.000 | 101.00 | 101.00 | 67,831,400 |
| 2026-06-23 | 106.00 | 121.00 | 106.00 | 112.00 | 112.00 | 466,892,100 |
| 2026-06-22 | 104.00 | 109.00 | 100.00 | 104.00 | 104.00 | 59,602,200 |
| 2026-06-19 | 110.00 | 110.00 | 101.00 | 103.00 | 103.00 | 71,987,300 |
| 2026-06-18 | 97.000 | 119.00 | 97.000 | 106.00 | 106.00 | 705,852,000 |
| 2026-06-17 | 97.000 | 99.000 | 92.000 | 95.000 | 95.000 | 33,335,200 |
| 2026-06-16 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-06-15 | 95.000 | 104.00 | 93.000 | 96.000 | 96.000 | 132,430,000 |
| 2026-06-12 | 82.000 | 108.00 | 80.000 | 93.000 | 93.000 | 424,198,500 |
| 2026-06-11 | 85.000 | 85.000 | 78.000 | 80.000 | 80.000 | 24,392,700 |
| 2026-06-10 | 81.000 | 86.000 | 78.000 | 84.000 | 84.000 | 46,259,600 |
| 2026-06-09 | 70.000 | 82.000 | 69.000 | 78.000 | 78.000 | 41,831,300 |
| 2026-06-08 | 71.000 | 76.000 | 68.000 | 70.000 | 70.000 | 28,743,700 |
| 2026-06-05 | 82.000 | 85.000 | 76.000 | 76.000 | 76.000 | 13,483,900 |
| 2026-06-04 | 81.000 | 86.000 | 77.000 | 82.000 | 82.000 | 25,148,800 |
| 2026-06-03 | 101.00 | 103.00 | 87.000 | 87.000 | 87.000 | 54,951,000 |
| 2026-06-02 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 22,584,200 |
| 2026-06-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-29 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 16,039,400 |
| 2026-05-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-05-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-05-26 | 105.00 | 107.00 | 100.00 | 100.00 | 100.00 | 24,543,100 |
| 2026-05-25 | 111.00 | 115.00 | 104.00 | 105.00 | 105.00 | 52,046,000 |
| 2026-05-22 | 97.000 | 106.00 | 95.000 | 106.00 | 106.00 | 27,470,100 |
| 2026-05-21 | 108.00 | 112.00 | 94.000 | 99.000 | 99.000 | 38,831,100 |
| 2026-05-20 | 112.00 | 113.00 | 103.00 | 108.00 | 108.00 | 29,523,300 |
| 2026-05-19 | 115.00 | 121.00 | 104.00 | 110.00 | 110.00 | 63,460,600 |
| 2026-05-18 | 122.00 | 122.00 | 109.00 | 115.00 | 115.00 | 60,192,000 |
| 2026-05-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-13 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | 38,585,200 |
| 2026-05-12 | 126.00 | 130.00 | 118.00 | 123.00 | 123.00 | 52,516,100 |
| 2026-05-11 | 125.00 | 131.00 | 121.00 | 125.00 | 125.00 | 55,291,500 |
| 2026-05-08 | 135.00 | 136.00 | 124.00 | 125.00 | 125.00 | 71,225,700 |
| 2026-05-07 | 141.00 | 142.00 | 131.00 | 135.00 | 135.00 | 105,386,600 |
| 2026-05-06 | 137.00 | 144.00 | 132.00 | 138.00 | 138.00 | 134,753,600 |
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.