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 |
← NewerPage 3 of 3 · 131 trading days
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.