PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 133.00 | 140.00 | 129.00 | 136.00 | 136.00 | 120,864,700 |
| 2026-05-04 | 134.00 | 143.00 | 130.00 | 133.00 | 133.00 | 123,481,500 |
| 2026-05-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-04-30 | 146.00 | 152.00 | 128.00 | 134.00 | 134.00 | 335,989,900 |
| 2026-04-29 | 173.00 | 175.00 | 139.00 | 141.00 | 141.00 | 1,425,835,000 |
| 2026-04-28 | 119.00 | 159.00 | 119.00 | 159.00 | 159.00 | 951,499,300 |
| 2026-04-27 | 120.00 | 128.00 | 117.00 | 118.00 | 118.00 | 43,452,700 |
| 2026-04-24 | 135.00 | 137.00 | 120.00 | 123.00 | 123.00 | 57,650,500 |
| 2026-04-23 | 144.00 | 144.00 | 132.00 | 135.00 | 135.00 | 77,409,800 |
| 2026-04-22 | 148.00 | 153.00 | 143.00 | 144.00 | 144.00 | 137,962,700 |
| 2026-04-21 | 135.00 | 151.00 | 130.00 | 147.00 | 147.00 | 333,406,100 |
| 2026-04-20 | 135.00 | 136.00 | 127.00 | 134.00 | 134.00 | 73,998,300 |
| 2026-04-17 | 135.00 | 147.00 | 133.00 | 135.00 | 135.00 | 198,650,300 |
| 2026-04-16 | 140.00 | 142.00 | 132.00 | 133.00 | 133.00 | 157,459,300 |
| 2026-04-15 | 141.00 | 154.00 | 131.00 | 140.00 | 140.00 | 1,189,035,500 |
| 2026-04-14 | 103.00 | 136.00 | 102.00 | 136.00 | 136.00 | 1,148,935,600 |
| 2026-04-13 | 98.000 | 103.00 | 96.000 | 101.00 | 101.00 | 98,403,600 |
| 2026-04-10 | 96.000 | 102.00 | 96.000 | 99.000 | 99.000 | 119,244,600 |
| 2026-04-09 | 99.000 | 100.00 | 95.000 | 96.000 | 96.000 | 75,610,800 |
| 2026-04-08 | 98.000 | 119.00 | 95.000 | 100.00 | 100.00 | 521,983,400 |
| 2026-04-07 | 104.00 | 104.00 | 94.000 | 95.000 | 95.000 | 58,458,400 |
| 2026-04-06 | 99.000 | 102.00 | 91.000 | 102.00 | 102.00 | 63,545,300 |
| 2026-04-02 | 116.00 | 120.00 | 103.00 | 103.00 | 103.00 | 118,706,600 |
| 2026-04-01 | 114.00 | 128.00 | 114.00 | 115.00 | 115.00 | 259,898,900 |
| 2026-03-31 | 157.00 | 159.00 | 134.00 | 134.00 | 134.00 | 107,533,000 |
| 2026-03-30 | 163.00 | 164.00 | 152.00 | 157.00 | 157.00 | 28,353,500 |
| 2026-03-27 | 165.00 | 169.00 | 162.00 | 168.00 | 168.00 | 7,015,000 |
| 2026-03-26 | 175.00 | 177.00 | 163.00 | 165.00 | 165.00 | 20,371,400 |
| 2026-03-25 | 165.00 | 174.00 | 158.00 | 173.00 | 173.00 | 18,301,900 |
| 2026-03-17 | 166.00 | 171.00 | 163.00 | 164.00 | 164.00 | 23,210,100 |
| 2026-03-16 | 170.00 | 171.00 | 155.00 | 165.00 | 165.00 | 22,398,000 |
| 2026-03-13 | 175.00 | 175.00 | 165.00 | 169.00 | 169.00 | 34,196,000 |
| 2026-03-12 | 181.00 | 183.00 | 173.00 | 175.00 | 175.00 | 26,135,800 |
| 2026-03-11 | 189.00 | 196.00 | 179.00 | 181.00 | 181.00 | 46,775,900 |
| 2026-03-10 | 183.00 | 189.00 | 177.00 | 188.00 | 188.00 | 50,040,700 |
| 2026-03-09 | 181.00 | 187.00 | 176.00 | 179.00 | 179.00 | 48,705,800 |
| 2026-03-06 | 198.00 | 204.00 | 189.00 | 202.00 | 202.00 | 40,746,300 |
| 2026-03-05 | 196.00 | 206.00 | 193.00 | 199.00 | 199.00 | 65,155,300 |
| 2026-03-04 | 206.00 | 208.00 | 182.00 | 189.00 | 189.00 | 130,472,800 |
| 2026-03-03 | 210.00 | 222.00 | 202.00 | 210.00 | 210.00 | 118,623,300 |
| 2026-03-02 | 210.00 | 224.00 | 208.00 | 210.00 | 210.00 | 114,552,700 |
| 2026-02-27 | 236.00 | 244.00 | 220.00 | 230.00 | 230.00 | 100,242,000 |
| 2026-02-26 | 258.00 | 272.00 | 236.00 | 242.00 | 242.00 | 245,435,200 |
| 2026-02-25 | 292.00 | 322.00 | 254.00 | 256.00 | 256.00 | 895,735,100 |
| 2026-02-24 | 224.00 | 276.00 | 218.00 | 276.00 | 276.00 | 779,802,500 |
| 2026-02-23 | 208.00 | 234.00 | 204.00 | 222.00 | 222.00 | 292,290,200 |
| 2026-02-20 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 41,150,600 |
| 2026-02-19 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 50,182,500 |
| 2026-02-18 | 206.00 | 218.00 | 204.00 | 212.00 | 212.00 | 75,159,000 |
| 2026-02-13 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 56,261,000 |
| 2026-02-12 | 212.00 | 226.00 | 202.00 | 210.00 | 210.00 | 251,817,200 |
| 2026-02-11 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 88,246,500 |
| 2026-02-10 | 206.00 | 214.00 | 200.00 | 208.00 | 208.00 | 143,182,900 |
| 2026-02-09 | 198.00 | 206.00 | 189.00 | 204.00 | 204.00 | 123,657,300 |
| 2026-02-06 | 218.00 | 240.00 | 194.00 | 197.00 | 197.00 | 658,881,200 |
| 2026-02-05 | 164.00 | 222.00 | 164.00 | 218.00 | 218.00 | 574,401,500 |
| 2026-02-04 | 170.00 | 173.00 | 158.00 | 166.00 | 166.00 | 43,823,300 |
| 2026-02-03 | 162.00 | 174.00 | 153.00 | 169.00 | 169.00 | 56,627,700 |
| 2026-02-02 | 182.00 | 188.00 | 156.00 | 160.00 | 160.00 | 66,979,000 |
| 2026-01-30 | 167.00 | 196.00 | 167.00 | 181.00 | 181.00 | 255,793,900 |
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.