PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 255 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.