Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 494.00 | 496.00 | 484.00 | 492.00 | 482.73 | 149,900 |
| 2024-05-07 | 496.00 | 496.00 | 490.00 | 494.00 | 484.70 | 76,700 |
| 2024-05-06 | 498.00 | 500.00 | 492.00 | 496.00 | 486.66 | 56,900 |
| 2024-05-03 | 498.00 | 500.00 | 490.00 | 498.00 | 488.62 | 156,300 |
| 2024-05-02 | 492.00 | 498.00 | 488.00 | 498.00 | 488.62 | 84,900 |
| 2024-04-30 | 498.00 | 498.00 | 490.00 | 492.00 | 482.73 | 138,800 |
| 2024-04-29 | 494.00 | 498.00 | 490.00 | 490.00 | 480.77 | 157,600 |
| 2024-04-26 | 496.00 | 500.00 | 496.00 | 496.00 | 486.66 | 47,300 |
| 2024-04-25 | 500.00 | 500.00 | 494.00 | 496.00 | 486.66 | 106,400 |
| 2024-04-24 | 498.00 | 510.00 | 498.00 | 498.00 | 488.62 | 56,200 |
| 2024-04-23 | 498.00 | 545.00 | 494.00 | 496.00 | 486.66 | 1,968,800 |
| 2024-04-22 | 500.00 | 520.00 | 496.00 | 496.00 | 486.66 | 206,000 |
| 2024-04-19 | 498.00 | 500.00 | 484.00 | 500.00 | 490.58 | 279,700 |
| 2024-04-18 | 500.00 | 505.00 | 498.00 | 498.00 | 488.62 | 172,300 |
| 2024-04-17 | 505.00 | 510.00 | 500.00 | 500.00 | 490.58 | 187,700 |
| 2024-04-16 | 520.00 | 520.00 | 498.00 | 505.00 | 495.49 | 453,900 |
| 2024-04-05 | 520.00 | 565.00 | 515.00 | 520.00 | 510.21 | 2,191,800 |
| 2024-04-04 | 510.00 | 515.00 | 505.00 | 510.00 | 500.39 | 180,900 |
| 2024-04-03 | 510.00 | 515.00 | 505.00 | 510.00 | 500.39 | 319,900 |
| 2024-04-02 | 515.00 | 520.00 | 505.00 | 515.00 | 505.30 | 308,100 |
| 2024-04-01 | 520.00 | 530.00 | 510.00 | 515.00 | 505.30 | 445,300 |
| 2024-03-28 | 550.00 | 560.00 | 520.00 | 520.00 | 510.21 | 832,500 |
| 2024-03-27 | 550.00 | 605.00 | 545.00 | 555.00 | 544.55 | 7,177,500 |
| 2024-03-26 | 560.00 | 560.00 | 535.00 | 550.00 | 539.64 | 299,900 |
| 2024-03-25 | 640.00 | 640.00 | 545.00 | 545.00 | 534.74 | 4,575,400 |
| 2024-03-22 | 515.00 | 640.00 | 515.00 | 635.00 | 623.04 | 6,309,200 |
| 2024-03-21 | 510.00 | 535.00 | 510.00 | 515.00 | 505.30 | 377,700 |
| 2024-03-20 | 520.00 | 525.00 | 510.00 | 510.00 | 500.39 | 279,300 |
| 2024-03-19 | 515.00 | 520.00 | 515.00 | 515.00 | 505.30 | 47,800 |
| 2024-03-18 | 510.00 | 525.00 | 510.00 | 515.00 | 505.30 | 76,000 |
| 2024-03-15 | 515.00 | 540.00 | 510.00 | 520.00 | 510.21 | 562,100 |
| 2024-03-14 | 515.00 | 520.00 | 510.00 | 515.00 | 505.30 | 107,200 |
| 2024-03-13 | 515.00 | 520.00 | 510.00 | 515.00 | 505.30 | 106,000 |
| 2024-03-08 | 510.00 | 530.00 | 510.00 | 515.00 | 505.30 | 675,800 |
| 2024-03-07 | 515.00 | 520.00 | 510.00 | 515.00 | 505.30 | 121,100 |
| 2024-03-06 | 515.00 | 530.00 | 505.00 | 515.00 | 505.30 | 245,400 |
| 2024-03-05 | 510.00 | 515.00 | 510.00 | 510.00 | 500.39 | 84,800 |
| 2024-03-04 | 520.00 | 520.00 | 510.00 | 515.00 | 505.30 | 133,100 |
| 2024-03-01 | 520.00 | 525.00 | 515.00 | 520.00 | 510.21 | 83,200 |
| 2024-02-29 | 515.00 | 520.00 | 510.00 | 515.00 | 505.30 | 204,200 |
| 2024-02-28 | 510.00 | 525.00 | 510.00 | 520.00 | 510.21 | 215,100 |
| 2024-02-27 | 520.00 | 525.00 | 510.00 | 510.00 | 500.39 | 374,900 |
| 2024-02-26 | 515.00 | 530.00 | 515.00 | 520.00 | 510.21 | 212,200 |
| 2024-02-23 | 520.00 | 525.00 | 515.00 | 515.00 | 505.30 | 152,100 |
| 2024-02-22 | 530.00 | 530.00 | 520.00 | 520.00 | 510.21 | 37,700 |
| 2024-02-21 | 520.00 | 540.00 | 520.00 | 530.00 | 520.02 | 232,200 |
| 2024-02-20 | 520.00 | 530.00 | 515.00 | 520.00 | 510.21 | 75,800 |
| 2024-02-19 | 520.00 | 520.00 | 515.00 | 515.00 | 505.30 | 72,600 |
| 2024-02-16 | 520.00 | 530.00 | 515.00 | 515.00 | 505.30 | 73,500 |
| 2024-02-15 | 525.00 | 530.00 | 515.00 | 515.00 | 505.30 | 147,400 |
| 2024-02-13 | 520.00 | 540.00 | 515.00 | 525.00 | 515.11 | 627,100 |
| 2024-02-12 | 525.00 | 525.00 | 515.00 | 520.00 | 510.21 | 116,900 |
| 2024-02-07 | 525.00 | 530.00 | 515.00 | 525.00 | 515.11 | 152,100 |
| 2024-02-06 | 520.00 | 530.00 | 515.00 | 525.00 | 515.11 | 61,500 |
| 2024-02-05 | 515.00 | 530.00 | 510.00 | 520.00 | 510.21 | 73,500 |
| 2024-02-02 | 525.00 | 525.00 | 515.00 | 515.00 | 505.30 | 64,700 |
| 2024-02-01 | 530.00 | 530.00 | 520.00 | 525.00 | 515.11 | 127,800 |
| 2024-01-31 | 520.00 | 535.00 | 515.00 | 530.00 | 520.02 | 225,700 |
| 2024-01-30 | 520.00 | 540.00 | 510.00 | 520.00 | 510.21 | 354,200 |
| 2024-01-29 | 530.00 | 530.00 | 515.00 | 515.00 | 505.30 | 345,300 |
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.