PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 66.000 | 80.000 | 66.000 | 77.000 | 77.000 | 25,795,900 |
| 2026-10-19 | 70.000 | 73.000 | 70.000 | 70.000 | 70.000 | 2,507,300 |
| 2026-10-16 | 74.000 | 80.000 | 74.000 | 75.000 | 75.000 | 27,640,600 |
| 2026-10-15 | 87.000 | 89.000 | 84.000 | 87.000 | 87.000 | 12,325,200 |
| 2026-10-14 | 85.000 | 89.000 | 84.000 | 86.000 | 86.000 | 22,311,900 |
| 2026-10-13 | 83.000 | 86.000 | 81.000 | 85.000 | 85.000 | 11,076,600 |
| 2026-10-12 | 88.000 | 89.000 | 82.000 | 83.000 | 83.000 | 17,309,200 |
| 2026-10-09 | 90.000 | 90.000 | 86.000 | 89.000 | 89.000 | 8,917,200 |
| 2026-10-08 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 6,849,000 |
| 2026-10-07 | 93.000 | 94.000 | 90.000 | 90.000 | 90.000 | 9,843,600 |
| 2026-10-06 | 91.000 | 93.000 | 90.000 | 93.000 | 93.000 | 10,979,900 |
| 2026-10-05 | 88.000 | 91.000 | 88.000 | 90.000 | 90.000 | 11,829,000 |
| 2026-10-02 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 6,151,000 |
| 2026-10-01 | 90.000 | 91.000 | 87.000 | 90.000 | 90.000 | 8,744,500 |
| 2026-09-30 | 93.000 | 94.000 | 89.000 | 89.000 | 89.000 | 12,417,600 |
| 2026-09-29 | 86.000 | 94.000 | 82.000 | 93.000 | 93.000 | 48,337,100 |
| 2026-09-28 | 90.000 | 90.000 | 82.000 | 86.000 | 86.000 | 23,917,100 |
| 2026-09-25 | 104.00 | 104.00 | 89.000 | 90.000 | 90.000 | 76,829,000 |
| 2026-09-24 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 16,401,600 |
| 2026-09-23 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 22,678,600 |
| 2026-09-22 | 104.00 | 106.00 | 101.00 | 104.00 | 104.00 | 21,150,400 |
| 2026-09-21 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 16,738,900 |
| 2026-09-18 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 11,141,200 |
| 2026-09-17 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 10,752,400 |
| 2026-09-16 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 14,800,400 |
| 2026-09-15 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 17,218,700 |
| 2026-09-14 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 10,695,200 |
| 2026-09-11 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | 19,471,400 |
| 2026-09-10 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 23,117,600 |
| 2026-09-09 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 33,195,800 |
| 2026-09-08 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 11,594,400 |
| 2026-09-07 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 18,593,400 |
| 2026-09-04 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 29,623,100 |
| 2026-09-03 | 107.00 | 117.00 | 105.00 | 109.00 | 109.00 | 184,790,200 |
| 2026-09-02 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 50,308,900 |
| 2026-09-01 | 104.00 | 109.00 | 103.00 | 107.00 | 107.00 | 49,613,300 |
| 2026-08-31 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 23,739,500 |
| 2026-08-28 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 9,927,000 |
| 2026-08-27 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 14,955,600 |
| 2026-08-26 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | 33,236,800 |
| 2026-08-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-24 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 25,747,900 |
| 2026-08-21 | 114.00 | 115.00 | 109.00 | 109.00 | 109.00 | 47,236,200 |
| 2026-08-20 | 106.00 | 114.00 | 105.00 | 113.00 | 113.00 | 155,430,500 |
| 2026-08-19 | 106.00 | 111.00 | 103.00 | 104.00 | 104.00 | 90,441,000 |
| 2026-08-18 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 23,774,200 |
| 2026-08-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-08-14 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 14,241,000 |
| 2026-08-13 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 15,665,600 |
| 2026-08-12 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 19,803,500 |
| 2026-08-11 | 105.00 | 113.00 | 101.00 | 102.00 | 102.00 | 196,337,500 |
| 2026-08-10 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 12,656,700 |
| 2026-08-07 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 16,282,600 |
| 2026-08-06 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 18,305,400 |
| 2026-08-05 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 22,055,600 |
| 2026-08-04 | 103.00 | 112.00 | 103.00 | 106.00 | 106.00 | 71,201,100 |
| 2026-08-03 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 17,221,000 |
| 2026-07-31 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 12,289,200 |
| 2026-07-30 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 18,078,600 |
| 2026-07-29 | 105.00 | 107.00 | 96.000 | 101.00 | 101.00 | 29,048,700 |
Page 1 of 21 · 1,215 trading daysOlder →
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.