Phapros Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	690.00	695.00	680.00	690.00	677.00	24,600
2023-08-03	685.00	690.00	680.00	680.00	667.19	40,500
2023-08-02	700.00	700.00	685.00	685.00	672.10	51,900
2023-08-01	680.00	725.00	675.00	685.00	672.10	275,600
2023-07-31	690.00	690.00	675.00	680.00	667.19	58,600
2023-07-28	680.00	685.00	680.00	685.00	672.10	61,300
2023-07-27	695.00	695.00	675.00	690.00	677.00	276,000
2023-07-26	700.00	705.00	695.00	695.00	681.91	37,800
2023-07-25	705.00	705.00	685.00	700.00	686.82	280,800
2023-07-24	700.00	705.00	695.00	705.00	691.72	45,600
2023-07-21	700.00	705.00	680.00	700.00	686.82	44,800
2023-07-20	680.00	750.00	675.00	700.00	686.82	321,900
2023-07-18	685.00	685.00	680.00	680.00	667.19	261,900
2023-07-17	680.00	690.00	675.00	685.00	672.10	178,600
2023-07-14	685.00	685.00	670.00	680.00	667.19	366,500
2023-07-13	690.00	695.00	680.00	685.00	672.10	721,800
2023-07-12	680.00	690.00	680.00	690.00	677.00	69,300
2023-07-11	685.00	690.00	680.00	690.00	677.00	20,400
2023-07-10	680.00	685.00	675.00	680.00	667.19	123,600
2023-07-07	675.00	685.00	670.00	685.00	672.10	131,100
2023-07-06	685.00	685.00	675.00	675.00	662.29	113,700
2023-07-05	680.00	685.00	675.00	680.00	667.19	24,200
2023-07-04	680.00	690.00	675.00	675.00	662.29	80,800
2023-07-03	670.00	685.00	665.00	680.00	667.19	164,200
2023-06-27	685.00	685.00	650.00	670.00	657.38	200,600
2023-06-26	675.00	680.00	675.00	680.00	667.19	22,800
2023-06-23	690.00	690.00	670.00	670.00	657.38	156,400
2023-06-22	680.00	690.00	680.00	680.00	667.19	45,400
2023-06-21	690.00	690.00	680.00	680.00	667.19	82,000
2023-06-20	685.00	720.00	680.00	685.00	672.10	720,100
2023-06-19	685.00	690.00	675.00	685.00	672.10	125,500
2023-06-16	685.00	685.00	675.00	680.00	654.07	85,400
2023-06-15	685.00	695.00	675.00	675.00	649.26	173,900
2023-06-14	685.00	700.00	680.00	690.00	663.69	19,800
2023-06-13	700.00	700.00	685.00	685.00	658.88	149,500
2023-06-12	695.00	695.00	685.00	690.00	663.69	46,600
2023-06-09	695.00	695.00	685.00	690.00	663.69	91,200
2023-06-08	690.00	695.00	685.00	695.00	668.50	45,300
2023-06-07	685.00	700.00	685.00	685.00	658.88	56,200
2023-06-06	690.00	690.00	680.00	685.00	658.88	1,900
2023-06-05	675.00	690.00	675.00	690.00	663.69	27,600
2023-05-31	690.00	690.00	675.00	675.00	649.26	34,700
2023-05-30	680.00	695.00	680.00	690.00	663.69	22,200
2023-05-29	685.00	690.00	680.00	685.00	658.88	33,100
2023-05-26	685.00	690.00	680.00	685.00	658.88	29,800
2023-05-25	680.00	690.00	680.00	685.00	658.88	25,200
2023-05-24	690.00	690.00	680.00	685.00	658.88	10,900
2023-05-23	685.00	690.00	685.00	690.00	663.69	8,700
2023-05-22	705.00	705.00	675.00	685.00	658.88	84,300
2023-05-19	685.00	695.00	685.00	695.00	668.50	30,800
2023-05-17	685.00	690.00	685.00	685.00	658.88	3,900
2023-05-16	690.00	690.00	680.00	690.00	663.69	149,900
2023-05-15	695.00	700.00	685.00	690.00	663.69	25,300
2023-05-12	695.00	705.00	690.00	695.00	668.50	180,500
2023-05-11	695.00	695.00	685.00	690.00	663.69	48,400
2023-05-10	680.00	695.00	675.00	690.00	663.69	39,200
2023-05-09	685.00	690.00	675.00	675.00	649.26	8,200
2023-05-08	680.00	690.00	670.00	680.00	654.07	79,200
2023-05-05	675.00	685.00	670.00	675.00	649.26	98,300
2023-05-04	685.00	685.00	670.00	675.00	649.26	110,800

← NewerPage 14 of 21 · 1,215 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.