PP Presisi Tbk PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	75.000	80.000	72.000	77.000	77.000	23,176,900
2026-10-21	78.000	79.000	74.000	77.000	77.000	10,377,300
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.