Phapros Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	605.00	620.00	600.00	605.00	593.61	20,400
2023-10-30	610.00	615.00	600.00	610.00	598.51	71,700
2023-10-27	610.00	610.00	605.00	610.00	598.51	66,900
2023-10-26	620.00	620.00	610.00	610.00	598.51	202,400
2023-10-25	625.00	630.00	620.00	620.00	608.32	361,500
2023-10-24	625.00	625.00	615.00	625.00	613.23	269,600
2023-10-23	625.00	625.00	620.00	625.00	613.23	24,100
2023-10-20	625.00	625.00	620.00	625.00	613.23	30,900
2023-10-19	625.00	630.00	620.00	630.00	618.13	66,100
2023-10-18	630.00	630.00	615.00	625.00	613.23	55,900
2023-10-17	625.00	630.00	620.00	630.00	618.13	41,200
2023-10-16	635.00	640.00	625.00	630.00	618.13	653,900
2023-10-13	635.00	650.00	630.00	635.00	623.04	184,000
2023-10-12	640.00	640.00	630.00	635.00	623.04	116,400
2023-10-11	640.00	640.00	635.00	640.00	627.95	11,000
2023-10-10	640.00	645.00	630.00	640.00	627.95	126,000
2023-10-09	645.00	645.00	640.00	640.00	627.95	39,400
2023-10-06	650.00	650.00	635.00	645.00	632.85	99,800
2023-10-05	640.00	645.00	640.00	645.00	632.85	2,300
2023-10-04	650.00	655.00	630.00	645.00	632.85	69,200
2023-10-03	640.00	655.00	635.00	655.00	642.66	90,900
2023-10-02	650.00	650.00	635.00	635.00	623.04	172,200
2023-09-29	645.00	650.00	640.00	650.00	637.76	88,000
2023-09-27	640.00	655.00	630.00	640.00	627.95	251,900
2023-09-26	660.00	660.00	640.00	655.00	642.66	192,100
2023-09-25	665.00	665.00	640.00	655.00	642.66	367,500
2023-09-22	665.00	665.00	660.00	665.00	652.48	48,600
2023-09-21	665.00	670.00	665.00	665.00	652.48	16,900
2023-09-20	670.00	670.00	660.00	670.00	657.38	90,200
2023-09-19	670.00	670.00	655.00	670.00	657.38	35,400
2023-09-18	670.00	675.00	660.00	665.00	652.48	41,400
2023-09-15	670.00	670.00	655.00	670.00	657.38	86,400
2023-09-14	670.00	670.00	655.00	670.00	657.38	150,500
2023-09-13	665.00	675.00	660.00	675.00	662.29	170,700
2023-09-12	685.00	685.00	660.00	665.00	652.48	153,100
2023-09-11	675.00	685.00	670.00	675.00	662.29	160,100
2023-09-08	675.00	690.00	670.00	675.00	662.29	117,600
2023-09-07	670.00	745.00	665.00	670.00	657.38	434,700
2023-09-06	670.00	670.00	665.00	670.00	657.38	92,800
2023-09-05	670.00	670.00	665.00	670.00	657.38	34,300
2023-09-04	670.00	670.00	660.00	670.00	657.38	123,000
2023-09-01	670.00	670.00	660.00	670.00	657.38	147,800
2023-08-31	675.00	680.00	670.00	670.00	657.38	135,300
2023-08-30	675.00	680.00	665.00	680.00	667.19	138,700
2023-08-29	670.00	680.00	670.00	680.00	667.19	146,300
2023-08-28	670.00	680.00	670.00	675.00	662.29	65,700
2023-08-25	680.00	680.00	670.00	670.00	657.38	48,600
2023-08-24	675.00	680.00	670.00	680.00	667.19	105,500
2023-08-23	685.00	685.00	670.00	675.00	662.29	200,400
2023-08-22	685.00	690.00	675.00	685.00	672.10	106,900
2023-08-21	685.00	690.00	675.00	690.00	677.00	101,700
2023-08-18	690.00	690.00	670.00	690.00	677.00	99,200
2023-08-16	685.00	690.00	680.00	690.00	677.00	20,600
2023-08-15	690.00	695.00	680.00	680.00	667.19	41,800
2023-08-14	680.00	690.00	675.00	690.00	677.00	96,200
2023-08-11	680.00	685.00	680.00	680.00	667.19	33,100
2023-08-10	695.00	695.00	680.00	680.00	667.19	32,900
2023-08-09	680.00	690.00	680.00	690.00	677.00	34,200
2023-08-08	685.00	685.00	685.00	685.00	672.10	5,200
2023-08-07	690.00	690.00	680.00	690.00	677.00	86,800

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.