PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 170.00 | 174.00 | 145.00 | 166.00 | 166.00 | 48,522,300 |
| 2026-01-28 | 179.00 | 180.00 | 164.00 | 170.00 | 170.00 | 63,940,700 |
| 2026-01-27 | 188.00 | 191.00 | 182.00 | 184.00 | 184.00 | 36,139,800 |
| 2026-01-26 | 196.00 | 206.00 | 189.00 | 190.00 | 190.00 | 43,043,600 |
| 2026-01-23 | 204.00 | 206.00 | 181.00 | 194.00 | 194.00 | 72,012,000 |
| 2026-01-22 | 206.00 | 218.00 | 200.00 | 202.00 | 202.00 | 39,692,900 |
| 2026-01-21 | 206.00 | 210.00 | 197.00 | 206.00 | 206.00 | 43,541,300 |
| 2026-01-20 | 216.00 | 224.00 | 208.00 | 214.00 | 214.00 | 45,878,400 |
| 2026-01-19 | 216.00 | 218.00 | 194.00 | 214.00 | 214.00 | 78,314,500 |
| 2026-01-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-01-15 | 234.00 | 238.00 | 212.00 | 214.00 | 214.00 | 87,336,200 |
| 2026-01-14 | 232.00 | 252.00 | 222.00 | 232.00 | 232.00 | 171,916,700 |
| 2026-01-13 | 234.00 | 244.00 | 220.00 | 228.00 | 228.00 | 123,648,600 |
| 2026-01-12 | 226.00 | 260.00 | 206.00 | 232.00 | 232.00 | 428,002,900 |
| 2026-01-09 | 177.00 | 236.00 | 177.00 | 224.00 | 224.00 | 625,704,200 |
| 2026-01-08 | 168.00 | 197.00 | 162.00 | 177.00 | 177.00 | 339,731,600 |
| 2026-01-07 | 165.00 | 179.00 | 164.00 | 167.00 | 167.00 | 192,316,800 |
| 2026-01-06 | 173.00 | 174.00 | 161.00 | 161.00 | 161.00 | 97,810,200 |
| 2026-01-05 | 180.00 | 180.00 | 168.00 | 174.00 | 174.00 | 107,212,100 |
| 2026-01-02 | 173.00 | 179.00 | 158.00 | 173.00 | 173.00 | 270,008,400 |
| 2026-01-01 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-12-31 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-12-30 | 140.00 | 184.00 | 136.00 | 173.00 | 173.00 | 865,384,200 |
| 2025-12-29 | 133.00 | 142.00 | 133.00 | 138.00 | 138.00 | 103,896,600 |
| 2025-12-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-24 | 130.00 | 141.00 | 128.00 | 132.00 | 132.00 | 217,606,700 |
| 2025-12-23 | 127.00 | 132.00 | 126.00 | 127.00 | 127.00 | 31,449,300 |
| 2025-12-22 | 128.00 | 131.00 | 123.00 | 127.00 | 127.00 | 31,169,800 |
| 2025-12-19 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | 38,168,000 |
| 2025-12-18 | 132.00 | 142.00 | 130.00 | 131.00 | 131.00 | 164,240,400 |
| 2025-12-17 | 134.00 | 136.00 | 127.00 | 130.00 | 130.00 | 106,356,700 |
| 2025-12-16 | 166.00 | 170.00 | 134.00 | 134.00 | 134.00 | 570,719,400 |
| 2025-12-15 | 118.00 | 157.00 | 116.00 | 157.00 | 157.00 | 1,257,183,400 |
| 2025-12-12 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 10,047,000 |
| 2025-12-11 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 20,005,200 |
| 2025-12-10 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 20,120,600 |
| 2025-12-09 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 18,116,900 |
| 2025-12-08 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 15,379,900 |
| 2025-12-05 | 121.00 | 128.00 | 119.00 | 119.00 | 119.00 | 65,419,100 |
| 2025-12-04 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 26,484,400 |
| 2025-12-03 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 13,448,300 |
| 2025-12-02 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 23,730,600 |
| 2025-12-01 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 18,826,700 |
| 2025-11-28 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 13,500,200 |
| 2025-11-27 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 51,909,800 |
| 2025-11-26 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 29,768,300 |
| 2025-11-25 | 121.00 | 121.00 | 115.00 | 116.00 | 116.00 | 44,435,700 |
| 2025-11-24 | 130.00 | 133.00 | 118.00 | 120.00 | 120.00 | 128,067,900 |
| 2025-11-21 | 120.00 | 126.00 | 119.00 | 126.00 | 126.00 | 43,071,300 |
| 2025-11-20 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 16,329,300 |
| 2025-11-19 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 15,423,700 |
| 2025-11-18 | 116.00 | 118.00 | 113.00 | 118.00 | 118.00 | 19,401,400 |
| 2025-11-17 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 17,276,300 |
| 2025-11-14 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 9,780,900 |
| 2025-11-13 | 117.00 | 124.00 | 117.00 | 118.00 | 118.00 | 27,475,900 |
| 2025-11-12 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | 28,084,000 |
| 2025-11-11 | 124.00 | 126.00 | 118.00 | 119.00 | 119.00 | 40,767,300 |
| 2025-11-10 | 126.00 | 132.00 | 123.00 | 123.00 | 123.00 | 56,828,400 |
| 2025-11-07 | 120.00 | 125.00 | 118.00 | 123.00 | 123.00 | 21,892,200 |
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.