PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 168.00 | 171.00 | 166.00 | 168.00 | 167.19 | 7,426,000 |
| 2022-02-07 | 168.00 | 171.00 | 165.00 | 169.00 | 168.18 | 6,766,500 |
| 2022-02-04 | 165.00 | 173.00 | 165.00 | 167.00 | 166.19 | 12,277,200 |
| 2022-02-03 | 164.00 | 169.00 | 160.00 | 165.00 | 164.20 | 8,974,600 |
| 2022-02-02 | 160.00 | 165.00 | 159.00 | 164.00 | 163.21 | 7,825,000 |
| 2022-01-31 | 158.00 | 161.00 | 158.00 | 159.00 | 158.23 | 8,871,200 |
| 2022-01-28 | 154.00 | 160.00 | 153.00 | 158.00 | 157.24 | 8,834,200 |
| 2022-01-27 | 152.00 | 157.00 | 152.00 | 153.00 | 152.26 | 7,148,600 |
| 2022-01-26 | 151.00 | 155.00 | 151.00 | 152.00 | 151.26 | 7,981,000 |
| 2022-01-25 | 153.00 | 154.00 | 150.00 | 151.00 | 150.27 | 8,364,200 |
| 2022-01-24 | 158.00 | 159.00 | 153.00 | 154.00 | 153.25 | 8,168,500 |
| 2022-01-21 | 158.00 | 163.00 | 154.00 | 158.00 | 157.24 | 8,425,100 |
| 2022-01-20 | 152.00 | 158.00 | 152.00 | 158.00 | 157.24 | 8,369,500 |
| 2022-01-19 | 150.00 | 156.00 | 147.00 | 152.00 | 151.26 | 8,235,300 |
| 2022-01-18 | 155.00 | 157.00 | 150.00 | 150.00 | 149.27 | 9,266,700 |
| 2022-01-17 | 161.00 | 162.00 | 153.00 | 154.00 | 153.25 | 8,765,800 |
| 2022-01-14 | 164.00 | 164.00 | 158.00 | 160.00 | 159.23 | 8,400,500 |
| 2022-01-13 | 163.00 | 166.00 | 162.00 | 164.00 | 163.21 | 7,888,600 |
| 2022-01-12 | 170.00 | 171.00 | 161.00 | 162.00 | 161.22 | 9,313,800 |
| 2022-01-11 | 176.00 | 177.00 | 166.00 | 168.00 | 167.19 | 10,926,400 |
| 2022-01-10 | 179.00 | 179.00 | 175.00 | 176.00 | 175.15 | 6,413,600 |
| 2022-01-07 | 175.00 | 179.00 | 173.00 | 177.00 | 176.14 | 7,253,000 |
| 2022-01-06 | 176.00 | 177.00 | 171.00 | 174.00 | 173.16 | 6,807,000 |
| 2022-01-05 | 182.00 | 184.00 | 175.00 | 175.00 | 174.15 | 8,272,700 |
| 2022-01-04 | 187.00 | 187.00 | 180.00 | 182.00 | 181.12 | 8,567,000 |
| 2022-01-03 | 174.00 | 178.00 | 172.00 | 178.00 | 177.14 | 7,035,600 |
| 2021-12-30 | 174.00 | 176.00 | 172.00 | 174.00 | 173.16 | 6,678,900 |
| 2021-12-29 | 175.00 | 175.00 | 173.00 | 174.00 | 173.16 | 6,159,700 |
| 2021-12-28 | 179.00 | 180.00 | 175.00 | 175.00 | 174.15 | 6,480,800 |
| 2021-12-27 | 173.00 | 179.00 | 173.00 | 178.00 | 177.14 | 6,629,900 |
| 2021-12-24 | 174.00 | 176.00 | 172.00 | 173.00 | 172.16 | 6,592,800 |
| 2021-12-23 | 178.00 | 179.00 | 170.00 | 172.00 | 171.17 | 9,545,200 |
| 2021-12-22 | 185.00 | 186.00 | 177.00 | 178.00 | 177.14 | 9,864,800 |
| 2021-12-21 | 183.00 | 187.00 | 182.00 | 185.00 | 184.10 | 6,554,100 |
| 2021-12-20 | 185.00 | 187.00 | 182.00 | 182.00 | 181.12 | 7,270,900 |
| 2021-12-17 | 186.00 | 187.00 | 182.00 | 185.00 | 184.10 | 6,557,600 |
| 2021-12-16 | 192.00 | 193.00 | 185.00 | 186.00 | 185.10 | 7,167,500 |
| 2021-12-15 | 190.00 | 192.00 | 188.00 | 191.00 | 190.08 | 7,976,200 |
| 2021-12-14 | 192.00 | 194.00 | 188.00 | 189.00 | 188.09 | 6,194,800 |
| 2021-12-13 | 191.00 | 193.00 | 189.00 | 192.00 | 191.07 | 8,943,300 |
| 2021-12-10 | 187.00 | 193.00 | 187.00 | 191.00 | 190.08 | 8,139,300 |
| 2021-12-09 | 191.00 | 193.00 | 187.00 | 187.00 | 186.09 | 9,358,600 |
| 2021-12-08 | 192.00 | 195.00 | 190.00 | 190.00 | 189.08 | 8,521,000 |
| 2021-12-07 | 190.00 | 194.00 | 188.00 | 192.00 | 191.07 | 10,407,800 |
| 2021-12-06 | 191.00 | 192.00 | 188.00 | 189.00 | 188.09 | 9,502,000 |
| 2021-12-03 | 186.00 | 193.00 | 184.00 | 190.00 | 189.08 | 14,388,800 |
| 2021-12-02 | 183.00 | 186.00 | 182.00 | 185.00 | 184.10 | 5,058,800 |
| 2021-12-01 | 190.00 | 191.00 | 182.00 | 183.00 | 182.11 | 9,833,100 |
| 2021-11-30 | 193.00 | 194.00 | 189.00 | 190.00 | 189.08 | 7,592,200 |
| 2021-11-29 | 197.00 | 197.00 | 191.00 | 193.00 | 192.07 | 8,195,200 |
| 2021-11-26 | 208.00 | 208.00 | 195.00 | 197.00 | 196.05 | 23,797,400 |
| 2021-11-25 | 208.00 | 212.00 | 208.00 | 208.00 | 206.99 | 8,398,000 |
| 2021-11-24 | 208.00 | 212.00 | 206.00 | 208.00 | 206.99 | 10,313,200 |
| 2021-11-23 | 212.00 | 214.00 | 208.00 | 208.00 | 206.99 | 10,746,300 |
| 2021-11-22 | 212.00 | 218.00 | 210.00 | 212.00 | 210.97 | 12,086,300 |
| 2021-11-19 | 210.00 | 218.00 | 210.00 | 212.00 | 210.97 | 9,653,100 |
| 2021-11-18 | 206.00 | 210.00 | 204.00 | 208.00 | 206.99 | 8,421,300 |
| 2021-11-17 | 208.00 | 208.00 | 204.00 | 206.00 | 205.00 | 10,128,800 |
| 2021-11-16 | 206.00 | 210.00 | 204.00 | 206.00 | 205.00 | 10,582,200 |
| 2021-11-15 | 210.00 | 212.00 | 202.00 | 206.00 | 205.00 | 10,598,700 |
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.