Phapros Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	690.00	690.00	675.00	675.00	649.26	46,000
2023-05-02	690.00	695.00	680.00	690.00	663.69	107,500
2023-04-28	695.00	700.00	680.00	695.00	668.50	68,500
2023-04-27	680.00	695.00	680.00	695.00	668.50	111,600
2023-04-26	675.00	685.00	670.00	680.00	654.07	67,900
2023-04-18	675.00	680.00	675.00	675.00	649.26	102,600
2023-04-17	675.00	685.00	675.00	680.00	654.07	57,200
2023-04-14	675.00	675.00	670.00	675.00	649.26	57,000
2023-04-13	675.00	675.00	670.00	675.00	649.26	49,400
2023-04-12	670.00	680.00	670.00	675.00	649.26	25,700
2023-04-11	675.00	675.00	670.00	670.00	644.46	38,500
2023-04-10	675.00	685.00	670.00	670.00	644.46	85,400
2023-04-06	680.00	685.00	670.00	675.00	649.26	460,800
2023-04-05	675.00	680.00	670.00	670.00	644.46	44,200
2023-04-04	690.00	690.00	675.00	675.00	649.26	95,200
2023-04-03	675.00	690.00	670.00	690.00	663.69	125,400
2023-03-31	675.00	690.00	670.00	680.00	654.07	52,200
2023-03-30	710.00	715.00	670.00	685.00	658.88	68,700
2023-03-29	710.00	710.00	665.00	670.00	644.46	151,100
2023-03-28	670.00	670.00	665.00	670.00	644.46	17,500
2023-03-27	670.00	670.00	665.00	665.00	639.65	26,700
2023-03-24	670.00	670.00	665.00	665.00	639.65	47,200
2023-03-21	665.00	670.00	665.00	670.00	644.46	82,400
2023-03-20	675.00	685.00	665.00	665.00	639.65	90,000
2023-03-17	660.00	675.00	660.00	660.00	634.84	45,000
2023-03-16	680.00	690.00	670.00	670.00	644.46	64,000
2023-03-15	680.00	685.00	680.00	685.00	658.88	19,300
2023-03-14	685.00	685.00	680.00	680.00	654.07	57,000
2023-03-13	690.00	690.00	680.00	690.00	663.69	28,400
2023-03-10	690.00	690.00	685.00	690.00	663.69	4,600
2023-03-09	690.00	690.00	685.00	690.00	663.69	6,600
2023-03-08	700.00	705.00	685.00	690.00	663.69	126,800
2023-03-07	700.00	700.00	690.00	700.00	673.31	54,800
2023-03-06	695.00	705.00	695.00	705.00	678.12	11,800
2023-03-03	700.00	705.00	695.00	695.00	668.50	30,800
2023-03-02	695.00	710.00	695.00	700.00	673.31	13,700
2023-03-01	705.00	710.00	695.00	695.00	668.50	44,500
2023-02-28	695.00	705.00	695.00	700.00	673.31	27,500
2023-02-27	695.00	705.00	695.00	695.00	668.50	37,700
2023-02-24	700.00	720.00	695.00	695.00	668.50	102,100
2023-02-23	700.00	705.00	695.00	700.00	673.31	29,500
2023-02-22	690.00	750.00	690.00	700.00	673.31	88,700
2023-02-21	700.00	700.00	690.00	690.00	663.69	9,600
2023-02-20	690.00	695.00	685.00	685.00	658.88	36,900
2023-02-17	695.00	700.00	690.00	695.00	668.50	67,900
2023-02-16	700.00	700.00	695.00	695.00	668.50	8,700
2023-02-15	695.00	700.00	695.00	700.00	673.31	45,900
2023-02-14	700.00	700.00	695.00	700.00	673.31	49,400
2023-02-13	700.00	715.00	695.00	700.00	673.31	46,900
2023-02-10	705.00	705.00	695.00	700.00	673.31	45,900
2023-02-09	710.00	710.00	695.00	700.00	673.31	37,100
2023-02-08	710.00	710.00	705.00	705.00	678.12	14,700
2023-02-07	710.00	710.00	700.00	705.00	678.12	87,100
2023-02-06	700.00	720.00	695.00	710.00	682.93	35,900
2023-02-03	750.00	750.00	705.00	710.00	682.93	222,300
2023-02-02	715.00	760.00	715.00	750.00	721.41	277,800
2023-02-01	700.00	715.00	695.00	705.00	678.12	49,500
2023-01-31	700.00	750.00	700.00	700.00	673.31	92,700
2023-01-30	700.00	700.00	695.00	700.00	673.31	63,800
2023-01-27	700.00	700.00	690.00	695.00	668.50	15,200

← NewerPage 15 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.