PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 6,578,900 |
| 2022-05-13 | 153.00 | 156.00 | 151.00 | 156.00 | 156.00 | 2,223,400 |
| 2022-05-12 | 156.00 | 158.00 | 150.00 | 152.00 | 152.00 | 8,725,500 |
| 2022-05-11 | 156.00 | 158.00 | 153.00 | 155.00 | 155.00 | 3,536,400 |
| 2022-05-10 | 158.00 | 158.00 | 151.00 | 156.00 | 156.00 | 3,382,300 |
| 2022-05-09 | 161.00 | 163.00 | 157.00 | 157.00 | 157.00 | 2,933,500 |
| 2022-04-28 | 161.00 | 164.00 | 160.00 | 162.00 | 161.22 | 3,318,400 |
| 2022-04-27 | 160.00 | 163.00 | 159.00 | 161.00 | 160.22 | 3,601,800 |
| 2022-04-26 | 162.00 | 162.00 | 158.00 | 160.00 | 159.23 | 7,172,800 |
| 2022-04-25 | 168.00 | 168.00 | 161.00 | 162.00 | 161.22 | 7,126,800 |
| 2022-04-22 | 172.00 | 173.00 | 168.00 | 168.00 | 167.19 | 7,525,300 |
| 2022-04-21 | 171.00 | 177.00 | 171.00 | 172.00 | 171.17 | 6,554,800 |
| 2022-04-20 | 172.00 | 174.00 | 170.00 | 170.00 | 169.18 | 6,228,100 |
| 2022-04-19 | 174.00 | 177.00 | 172.00 | 172.00 | 171.17 | 6,143,400 |
| 2022-04-18 | 173.00 | 177.00 | 173.00 | 174.00 | 173.16 | 6,231,600 |
| 2022-04-14 | 173.00 | 176.00 | 172.00 | 173.00 | 172.16 | 6,273,800 |
| 2022-04-13 | 172.00 | 176.00 | 171.00 | 173.00 | 172.16 | 6,648,800 |
| 2022-04-12 | 172.00 | 176.00 | 170.00 | 172.00 | 171.17 | 6,739,700 |
| 2022-04-11 | 175.00 | 176.00 | 171.00 | 171.00 | 170.17 | 6,081,800 |
| 2022-04-08 | 176.00 | 178.00 | 174.00 | 175.00 | 174.15 | 6,865,800 |
| 2022-04-07 | 175.00 | 179.00 | 175.00 | 176.00 | 175.15 | 5,822,300 |
| 2022-04-06 | 175.00 | 180.00 | 174.00 | 175.00 | 174.15 | 6,326,400 |
| 2022-04-05 | 176.00 | 178.00 | 174.00 | 175.00 | 174.15 | 6,936,300 |
| 2022-04-04 | 178.00 | 178.00 | 173.00 | 176.00 | 175.15 | 4,692,800 |
| 2022-04-01 | 172.00 | 181.00 | 170.00 | 178.00 | 177.14 | 13,402,200 |
| 2022-03-31 | 173.00 | 174.00 | 171.00 | 171.00 | 170.17 | 6,560,000 |
| 2022-03-30 | 176.00 | 181.00 | 173.00 | 173.00 | 172.16 | 6,738,100 |
| 2022-03-29 | 178.00 | 184.00 | 176.00 | 176.00 | 175.15 | 12,479,500 |
| 2022-03-28 | 172.00 | 178.00 | 170.00 | 178.00 | 177.14 | 10,977,000 |
| 2022-03-25 | 176.00 | 177.00 | 171.00 | 172.00 | 171.17 | 8,197,900 |
| 2022-03-24 | 168.00 | 182.00 | 167.00 | 175.00 | 174.15 | 30,660,100 |
| 2022-03-23 | 170.00 | 171.00 | 166.00 | 167.00 | 166.19 | 6,151,000 |
| 2022-03-22 | 166.00 | 170.00 | 166.00 | 168.00 | 167.19 | 6,196,400 |
| 2022-03-21 | 173.00 | 175.00 | 167.00 | 168.00 | 167.19 | 12,216,500 |
| 2022-03-18 | 176.00 | 180.00 | 171.00 | 173.00 | 172.16 | 10,283,500 |
| 2022-03-17 | 175.00 | 178.00 | 174.00 | 175.00 | 174.15 | 5,787,000 |
| 2022-03-16 | 174.00 | 181.00 | 172.00 | 173.00 | 172.16 | 10,927,100 |
| 2022-03-15 | 184.00 | 189.00 | 171.00 | 173.00 | 172.16 | 24,480,000 |
| 2022-03-14 | 178.00 | 204.00 | 178.00 | 183.00 | 182.11 | 124,558,600 |
| 2022-03-11 | 165.00 | 178.00 | 163.00 | 177.00 | 176.14 | 24,734,100 |
| 2022-03-10 | 163.00 | 175.00 | 163.00 | 163.00 | 162.21 | 8,538,000 |
| 2022-03-09 | 156.00 | 163.00 | 156.00 | 161.00 | 160.22 | 6,900,800 |
| 2022-03-08 | 154.00 | 161.00 | 154.00 | 156.00 | 155.24 | 5,110,200 |
| 2022-03-07 | 163.00 | 163.00 | 154.00 | 154.00 | 153.25 | 5,462,800 |
| 2022-03-04 | 156.00 | 166.00 | 156.00 | 160.00 | 159.23 | 8,253,600 |
| 2022-03-02 | 161.00 | 162.00 | 155.00 | 156.00 | 155.24 | 6,766,000 |
| 2022-03-01 | 159.00 | 162.00 | 159.00 | 161.00 | 160.22 | 6,729,700 |
| 2022-02-25 | 158.00 | 162.00 | 158.00 | 160.00 | 159.23 | 4,481,500 |
| 2022-02-24 | 165.00 | 168.00 | 155.00 | 157.00 | 156.24 | 6,435,000 |
| 2022-02-23 | 169.00 | 169.00 | 164.00 | 165.00 | 164.20 | 8,448,800 |
| 2022-02-22 | 172.00 | 172.00 | 166.00 | 169.00 | 168.18 | 7,326,600 |
| 2022-02-21 | 171.00 | 177.00 | 171.00 | 171.00 | 170.17 | 6,291,500 |
| 2022-02-18 | 171.00 | 175.00 | 169.00 | 171.00 | 170.17 | 7,183,500 |
| 2022-02-17 | 171.00 | 171.00 | 168.00 | 171.00 | 170.17 | 7,001,900 |
| 2022-02-16 | 168.00 | 171.00 | 166.00 | 170.00 | 169.18 | 8,087,100 |
| 2022-02-15 | 162.00 | 168.00 | 162.00 | 165.00 | 164.20 | 6,789,200 |
| 2022-02-14 | 166.00 | 167.00 | 161.00 | 163.00 | 162.21 | 7,154,000 |
| 2022-02-11 | 165.00 | 167.00 | 161.00 | 165.00 | 164.20 | 6,849,200 |
| 2022-02-10 | 169.00 | 171.00 | 165.00 | 165.00 | 164.20 | 8,143,400 |
| 2022-02-09 | 169.00 | 170.00 | 167.00 | 168.00 | 167.19 | 7,713,100 |
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.