PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 216.00 | 216.00 | 210.00 | 210.00 | 208.98 | 11,694,200 |
| 2021-11-11 | 216.00 | 216.00 | 210.00 | 212.00 | 210.97 | 12,421,200 |
| 2021-11-10 | 212.00 | 220.00 | 212.00 | 214.00 | 212.96 | 9,714,000 |
| 2021-11-09 | 210.00 | 216.00 | 208.00 | 212.00 | 210.97 | 11,535,100 |
| 2021-11-08 | 214.00 | 216.00 | 208.00 | 210.00 | 208.98 | 7,095,000 |
| 2021-11-05 | 214.00 | 230.00 | 210.00 | 212.00 | 210.97 | 10,415,600 |
| 2021-11-04 | 210.00 | 216.00 | 208.00 | 210.00 | 208.98 | 5,651,200 |
| 2021-11-03 | 208.00 | 212.00 | 204.00 | 208.00 | 206.99 | 7,175,000 |
| 2021-11-02 | 210.00 | 214.00 | 204.00 | 204.00 | 203.01 | 5,799,800 |
| 2021-11-01 | 206.00 | 212.00 | 204.00 | 210.00 | 208.98 | 9,054,700 |
| 2021-10-29 | 206.00 | 212.00 | 204.00 | 206.00 | 205.00 | 7,768,900 |
| 2021-10-28 | 212.00 | 214.00 | 202.00 | 204.00 | 203.01 | 12,873,500 |
| 2021-10-27 | 218.00 | 218.00 | 210.00 | 212.00 | 210.97 | 9,736,800 |
| 2021-10-26 | 220.00 | 222.00 | 214.00 | 216.00 | 214.95 | 11,364,600 |
| 2021-10-25 | 222.00 | 226.00 | 220.00 | 220.00 | 218.94 | 9,432,400 |
| 2021-10-22 | 224.00 | 226.00 | 216.00 | 222.00 | 220.93 | 12,126,600 |
← NewerPage 21 of 21 · 1,216 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.