Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 348.00 | 350.00 | 346.00 | 346.00 | 339.48 | 58,100 |
| 2024-08-07 | 350.00 | 350.00 | 346.00 | 350.00 | 343.41 | 21,400 |
| 2024-08-06 | 346.00 | 350.00 | 342.00 | 344.00 | 337.52 | 79,600 |
| 2024-08-05 | 348.00 | 350.00 | 344.00 | 346.00 | 339.48 | 158,000 |
| 2024-08-02 | 350.00 | 352.00 | 348.00 | 348.00 | 341.45 | 39,000 |
| 2024-08-01 | 350.00 | 350.00 | 348.00 | 350.00 | 343.41 | 88,500 |
| 2024-07-31 | 348.00 | 350.00 | 348.00 | 350.00 | 343.41 | 43,900 |
| 2024-07-30 | 350.00 | 350.00 | 348.00 | 348.00 | 341.45 | 55,400 |
| 2024-07-29 | 350.00 | 352.00 | 348.00 | 348.00 | 341.45 | 159,700 |
| 2024-07-26 | 350.00 | 350.00 | 346.00 | 350.00 | 343.41 | 151,200 |
| 2024-07-25 | 350.00 | 352.00 | 348.00 | 350.00 | 343.41 | 147,300 |
| 2024-07-24 | 350.00 | 354.00 | 350.00 | 350.00 | 343.41 | 99,100 |
| 2024-07-23 | 348.00 | 352.00 | 348.00 | 350.00 | 343.41 | 129,600 |
| 2024-07-22 | 352.00 | 352.00 | 338.00 | 348.00 | 341.45 | 350,500 |
| 2024-07-19 | 348.00 | 356.00 | 344.00 | 352.00 | 345.37 | 198,100 |
| 2024-07-18 | 348.00 | 350.00 | 346.00 | 348.00 | 341.45 | 69,100 |
| 2024-07-17 | 344.00 | 354.00 | 344.00 | 348.00 | 341.45 | 111,100 |
| 2024-07-16 | 350.00 | 360.00 | 340.00 | 344.00 | 337.52 | 312,300 |
| 2024-07-15 | 352.00 | 354.00 | 344.00 | 344.00 | 337.52 | 225,800 |
| 2024-07-12 | 344.00 | 368.00 | 342.00 | 350.00 | 343.41 | 344,500 |
| 2024-07-11 | 348.00 | 360.00 | 338.00 | 344.00 | 337.52 | 303,100 |
| 2024-07-10 | 346.00 | 350.00 | 338.00 | 350.00 | 343.41 | 266,100 |
| 2024-07-09 | 340.00 | 354.00 | 340.00 | 344.00 | 337.52 | 90,900 |
| 2024-07-08 | 340.00 | 368.00 | 340.00 | 342.00 | 335.56 | 281,800 |
| 2024-07-05 | 342.00 | 344.00 | 340.00 | 340.00 | 333.60 | 81,800 |
| 2024-07-04 | 340.00 | 342.00 | 332.00 | 342.00 | 335.56 | 244,100 |
| 2024-07-03 | 334.00 | 340.00 | 330.00 | 340.00 | 333.60 | 144,000 |
| 2024-07-02 | 334.00 | 334.00 | 328.00 | 334.00 | 327.71 | 92,000 |
| 2024-07-01 | 326.00 | 334.00 | 326.00 | 334.00 | 327.71 | 131,300 |
| 2024-06-28 | 326.00 | 334.00 | 324.00 | 332.00 | 325.75 | 581,800 |
| 2024-06-27 | 326.00 | 328.00 | 320.00 | 326.00 | 319.86 | 181,900 |
| 2024-06-26 | 332.00 | 342.00 | 318.00 | 326.00 | 319.86 | 2,156,000 |
| 2024-06-25 | 324.00 | 330.00 | 324.00 | 324.00 | 317.90 | 27,300 |
| 2024-06-24 | 328.00 | 336.00 | 322.00 | 326.00 | 319.86 | 111,400 |
| 2024-06-21 | 324.00 | 332.00 | 322.00 | 332.00 | 325.75 | 95,000 |
| 2024-06-20 | 322.00 | 330.00 | 320.00 | 326.00 | 319.86 | 249,600 |
| 2024-06-19 | 328.00 | 328.00 | 322.00 | 322.00 | 315.94 | 168,600 |
| 2024-06-14 | 326.00 | 330.00 | 320.00 | 328.00 | 321.82 | 234,300 |
| 2024-06-13 | 332.00 | 342.00 | 322.00 | 326.00 | 319.86 | 423,500 |
| 2024-06-12 | 312.00 | 370.00 | 308.00 | 334.00 | 327.71 | 5,498,600 |
| 2024-06-11 | 308.00 | 334.00 | 302.00 | 312.00 | 306.12 | 2,927,100 |
| 2024-06-10 | 314.00 | 314.00 | 302.00 | 306.00 | 300.24 | 353,100 |
| 2024-06-07 | 372.00 | 376.00 | 308.00 | 314.00 | 308.09 | 3,585,800 |
| 2024-06-06 | 400.00 | 408.00 | 364.00 | 366.00 | 359.11 | 1,574,300 |
| 2024-06-05 | 410.00 | 422.00 | 400.00 | 400.00 | 392.47 | 216,900 |
| 2024-06-04 | 440.00 | 444.00 | 410.00 | 410.00 | 402.28 | 370,400 |
| 2024-06-03 | 444.00 | 450.00 | 434.00 | 440.00 | 431.71 | 164,000 |
| 2024-05-31 | 448.00 | 456.00 | 442.00 | 442.00 | 433.68 | 156,900 |
| 2024-05-30 | 484.00 | 484.00 | 434.00 | 446.00 | 437.60 | 1,279,300 |
| 2024-05-29 | 490.00 | 492.00 | 486.00 | 486.00 | 476.85 | 131,500 |
| 2024-05-28 | 484.00 | 494.00 | 482.00 | 488.00 | 478.81 | 188,900 |
| 2024-05-27 | 488.00 | 494.00 | 484.00 | 484.00 | 474.88 | 151,400 |
| 2024-05-22 | 500.00 | 500.00 | 484.00 | 488.00 | 478.81 | 212,200 |
| 2024-05-21 | 498.00 | 525.00 | 490.00 | 492.00 | 482.73 | 1,898,800 |
| 2024-05-20 | 484.00 | 505.00 | 484.00 | 498.00 | 488.62 | 368,100 |
| 2024-05-17 | 484.00 | 488.00 | 482.00 | 484.00 | 474.88 | 101,400 |
| 2024-05-16 | 488.00 | 490.00 | 484.00 | 484.00 | 474.88 | 14,700 |
| 2024-05-15 | 492.00 | 492.00 | 482.00 | 488.00 | 478.81 | 135,200 |
| 2024-05-14 | 492.00 | 492.00 | 486.00 | 490.00 | 480.77 | 86,700 |
| 2024-05-13 | 488.00 | 520.00 | 484.00 | 492.00 | 482.73 | 1,388,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 5.0100 IDR |
| 2023-06-19 | 13.3700 IDR |
| 2022-06-07 | 7.9100 IDR |
| 2021-06-08 | 23.0895 IDR |
| 2020-07-06 | 85.0300 IDR |
| 2019-03-25 | 110.2600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.