Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 545.00 | 545.00 | 520.00 | 530.00 | 520.02 | 557,400 |
| 2024-01-25 | 555.00 | 560.00 | 540.00 | 545.00 | 534.74 | 413,300 |
| 2024-01-24 | 555.00 | 570.00 | 550.00 | 550.00 | 539.64 | 710,500 |
| 2024-01-23 | 560.00 | 575.00 | 555.00 | 555.00 | 544.55 | 1,050,100 |
| 2024-01-22 | 555.00 | 575.00 | 555.00 | 555.00 | 544.55 | 1,249,800 |
| 2024-01-19 | 565.00 | 565.00 | 555.00 | 555.00 | 544.55 | 239,100 |
| 2024-01-18 | 570.00 | 575.00 | 555.00 | 560.00 | 549.45 | 1,892,500 |
| 2024-01-17 | 585.00 | 590.00 | 565.00 | 575.00 | 564.17 | 1,025,400 |
| 2024-01-16 | 565.00 | 585.00 | 560.00 | 580.00 | 569.08 | 3,022,900 |
| 2024-01-15 | 560.00 | 595.00 | 560.00 | 565.00 | 554.36 | 1,529,700 |
| 2024-01-12 | 565.00 | 570.00 | 560.00 | 565.00 | 554.36 | 346,600 |
| 2024-01-11 | 580.00 | 595.00 | 560.00 | 565.00 | 554.36 | 560,100 |
| 2024-01-10 | 590.00 | 620.00 | 575.00 | 580.00 | 569.08 | 835,100 |
| 2024-01-09 | 605.00 | 615.00 | 575.00 | 585.00 | 573.98 | 1,159,800 |
| 2024-01-08 | 610.00 | 635.00 | 590.00 | 600.00 | 588.70 | 739,800 |
| 2024-01-05 | 645.00 | 645.00 | 615.00 | 620.00 | 608.32 | 573,500 |
| 2024-01-04 | 625.00 | 660.00 | 620.00 | 635.00 | 623.04 | 1,406,500 |
| 2024-01-03 | 615.00 | 650.00 | 615.00 | 620.00 | 608.32 | 1,930,600 |
| 2024-01-02 | 640.00 | 665.00 | 615.00 | 620.00 | 608.32 | 1,434,400 |
| 2023-12-29 | 665.00 | 680.00 | 630.00 | 640.00 | 627.95 | 1,698,800 |
| 2023-12-28 | 695.00 | 705.00 | 655.00 | 665.00 | 652.48 | 1,265,700 |
| 2023-12-27 | 685.00 | 740.00 | 680.00 | 690.00 | 677.00 | 5,036,100 |
| 2023-12-22 | 700.00 | 785.00 | 650.00 | 685.00 | 672.10 | 13,055,800 |
| 2023-12-21 | 850.00 | 865.00 | 655.00 | 700.00 | 686.82 | 10,983,800 |
| 2023-12-20 | 845.00 | 1,000.00 | 730.00 | 850.00 | 833.99 | 34,423,600 |
| 2023-12-19 | 670.00 | 825.00 | 650.00 | 825.00 | 809.46 | 28,040,700 |
| 2023-12-18 | 585.00 | 700.00 | 575.00 | 670.00 | 657.38 | 7,035,000 |
| 2023-12-15 | 580.00 | 600.00 | 570.00 | 580.00 | 569.08 | 340,900 |
| 2023-12-14 | 585.00 | 590.00 | 555.00 | 575.00 | 564.17 | 241,200 |
| 2023-12-13 | 555.00 | 610.00 | 550.00 | 585.00 | 573.98 | 872,200 |
| 2023-12-12 | 560.00 | 575.00 | 540.00 | 545.00 | 534.74 | 275,500 |
| 2023-12-11 | 585.00 | 585.00 | 550.00 | 560.00 | 549.45 | 537,300 |
| 2023-12-08 | 575.00 | 600.00 | 560.00 | 565.00 | 554.36 | 1,161,900 |
| 2023-12-07 | 620.00 | 640.00 | 545.00 | 560.00 | 549.45 | 1,046,600 |
| 2023-12-06 | 715.00 | 725.00 | 585.00 | 615.00 | 603.42 | 4,772,400 |
| 2023-12-05 | 600.00 | 730.00 | 575.00 | 705.00 | 691.72 | 11,463,600 |
| 2023-12-04 | 555.00 | 610.00 | 555.00 | 585.00 | 573.98 | 991,700 |
| 2023-12-01 | 565.00 | 565.00 | 555.00 | 560.00 | 549.45 | 31,200 |
| 2023-11-30 | 570.00 | 570.00 | 555.00 | 560.00 | 549.45 | 10,400 |
| 2023-11-29 | 555.00 | 580.00 | 555.00 | 560.00 | 549.45 | 91,100 |
| 2023-11-28 | 565.00 | 570.00 | 555.00 | 555.00 | 544.55 | 95,900 |
| 2023-11-27 | 550.00 | 560.00 | 550.00 | 550.00 | 539.64 | 55,200 |
| 2023-11-24 | 560.00 | 560.00 | 545.00 | 550.00 | 539.64 | 53,700 |
| 2023-11-23 | 550.00 | 560.00 | 540.00 | 555.00 | 544.55 | 121,800 |
| 2023-11-22 | 550.00 | 660.00 | 540.00 | 545.00 | 534.74 | 255,200 |
| 2023-11-21 | 550.00 | 550.00 | 545.00 | 545.00 | 534.74 | 80,000 |
| 2023-11-20 | 545.00 | 565.00 | 545.00 | 555.00 | 544.55 | 55,700 |
| 2023-11-17 | 550.00 | 580.00 | 545.00 | 550.00 | 539.64 | 82,100 |
| 2023-11-16 | 550.00 | 560.00 | 545.00 | 545.00 | 534.74 | 63,900 |
| 2023-11-15 | 550.00 | 555.00 | 550.00 | 550.00 | 539.64 | 19,500 |
| 2023-11-14 | 575.00 | 575.00 | 550.00 | 550.00 | 539.64 | 12,800 |
| 2023-11-13 | 545.00 | 575.00 | 545.00 | 550.00 | 539.64 | 41,400 |
| 2023-11-10 | 555.00 | 560.00 | 550.00 | 550.00 | 539.64 | 36,700 |
| 2023-11-09 | 555.00 | 555.00 | 555.00 | 555.00 | 544.55 | 9,100 |
| 2023-11-08 | 550.00 | 555.00 | 545.00 | 550.00 | 539.64 | 92,100 |
| 2023-11-07 | 600.00 | 600.00 | 550.00 | 555.00 | 544.55 | 169,100 |
| 2023-11-06 | 550.00 | 625.00 | 540.00 | 600.00 | 588.70 | 218,400 |
| 2023-11-03 | 550.00 | 555.00 | 545.00 | 550.00 | 539.64 | 59,000 |
| 2023-11-02 | 545.00 | 565.00 | 540.00 | 550.00 | 539.64 | 59,400 |
| 2023-11-01 | 605.00 | 605.00 | 530.00 | 545.00 | 534.74 | 389,600 |
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.