PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 14,915,700 |
| 2025-11-05 | 121.00 | 122.00 | 115.00 | 118.00 | 118.00 | 27,275,500 |
| 2025-11-04 | 121.00 | 132.00 | 120.00 | 121.00 | 121.00 | 102,404,700 |
| 2025-11-03 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 18,660,900 |
| 2025-10-31 | 124.00 | 128.00 | 120.00 | 124.00 | 124.00 | 30,630,200 |
| 2025-10-30 | 126.00 | 135.00 | 123.00 | 124.00 | 124.00 | 54,971,700 |
| 2025-10-29 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | 46,029,200 |
| 2025-10-28 | 138.00 | 138.00 | 126.00 | 130.00 | 130.00 | 98,407,800 |
| 2025-10-27 | 119.00 | 145.00 | 119.00 | 138.00 | 138.00 | 650,675,900 |
| 2025-10-24 | 121.00 | 135.00 | 112.00 | 114.00 | 114.00 | 154,234,800 |
| 2025-10-23 | 130.00 | 144.00 | 117.00 | 120.00 | 120.00 | 582,062,300 |
| 2025-10-22 | 88.000 | 116.00 | 86.000 | 116.00 | 116.00 | 341,680,200 |
| 2025-10-21 | 87.000 | 89.000 | 83.000 | 86.000 | 86.000 | 5,430,900 |
| 2025-10-20 | 81.000 | 86.000 | 81.000 | 85.000 | 85.000 | 3,669,700 |
| 2025-10-17 | 86.000 | 87.000 | 80.000 | 81.000 | 81.000 | 6,822,500 |
| 2025-10-16 | 86.000 | 87.000 | 84.000 | 86.000 | 86.000 | 2,709,100 |
| 2025-10-15 | 89.000 | 89.000 | 84.000 | 86.000 | 86.000 | 8,217,700 |
| 2025-10-14 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 5,353,300 |
| 2025-10-13 | 89.000 | 90.000 | 86.000 | 88.000 | 88.000 | 7,873,300 |
| 2025-10-10 | 93.000 | 94.000 | 89.000 | 90.000 | 90.000 | 13,933,500 |
| 2025-10-09 | 85.000 | 102.00 | 85.000 | 92.000 | 92.000 | 126,745,600 |
| 2025-10-08 | 88.000 | 88.000 | 84.000 | 85.000 | 85.000 | 10,662,500 |
| 2025-10-07 | 91.000 | 91.000 | 87.000 | 87.000 | 87.000 | 9,090,100 |
| 2025-10-06 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 7,105,200 |
| 2025-10-03 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 5,251,200 |
| 2025-10-02 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 7,613,800 |
| 2025-10-01 | 94.000 | 98.000 | 93.000 | 95.000 | 95.000 | 13,717,700 |
| 2025-09-30 | 93.000 | 96.000 | 92.000 | 93.000 | 93.000 | 6,543,700 |
| 2025-09-29 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 6,179,300 |
| 2025-09-26 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 5,322,500 |
| 2025-09-25 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 9,018,900 |
| 2025-09-24 | 95.000 | 98.000 | 93.000 | 95.000 | 95.000 | 14,305,600 |
| 2025-09-23 | 96.000 | 97.000 | 93.000 | 96.000 | 96.000 | 12,187,700 |
| 2025-09-22 | 99.000 | 99.000 | 94.000 | 96.000 | 96.000 | 15,981,900 |
| 2025-09-19 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 8,558,600 |
| 2025-09-18 | 102.00 | 107.00 | 99.000 | 99.000 | 99.000 | 42,900,500 |
| 2025-09-17 | 100.00 | 107.00 | 98.000 | 101.00 | 101.00 | 53,979,300 |
| 2025-09-16 | 102.00 | 104.00 | 98.000 | 99.000 | 99.000 | 23,322,800 |
| 2025-09-15 | 98.000 | 103.00 | 97.000 | 102.00 | 102.00 | 28,777,600 |
| 2025-09-12 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 10,048,300 |
| 2025-09-11 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 16,202,700 |
| 2025-09-10 | 101.00 | 104.00 | 97.000 | 99.000 | 99.000 | 39,290,400 |
| 2025-09-09 | 102.00 | 105.00 | 97.000 | 100.00 | 100.00 | 26,336,100 |
| 2025-09-08 | 106.00 | 110.00 | 101.00 | 103.00 | 103.00 | 48,549,200 |
| 2025-09-05 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-09-04 | 120.00 | 124.00 | 106.00 | 107.00 | 107.00 | 171,977,200 |
| 2025-09-03 | 102.00 | 135.00 | 100.00 | 123.00 | 123.00 | 963,029,900 |
| 2025-09-02 | 93.000 | 101.00 | 93.000 | 100.00 | 100.00 | 15,466,100 |
| 2025-09-01 | 94.000 | 94.000 | 85.000 | 92.000 | 92.000 | 13,704,800 |
| 2025-08-29 | 102.00 | 102.00 | 89.000 | 95.000 | 95.000 | 32,970,300 |
| 2025-08-28 | 103.00 | 107.00 | 100.00 | 102.00 | 102.00 | 20,378,800 |
| 2025-08-27 | 109.00 | 112.00 | 100.00 | 102.00 | 102.00 | 37,409,000 |
| 2025-08-26 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 36,403,000 |
| 2025-08-25 | 107.00 | 109.00 | 103.00 | 106.00 | 106.00 | 35,386,500 |
| 2025-08-22 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 35,538,400 |
| 2025-08-21 | 101.00 | 118.00 | 101.00 | 112.00 | 112.00 | 261,356,100 |
| 2025-08-20 | 106.00 | 106.00 | 99.000 | 100.00 | 100.00 | 39,511,100 |
| 2025-08-19 | 100.00 | 108.00 | 94.000 | 103.00 | 103.00 | 134,055,300 |
| 2025-08-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-08-15 | 110.00 | 122.00 | 98.000 | 100.00 | 100.00 | 140,095,700 |
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.