Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 700.00 | 700.00 | 690.00 | 695.00 | 668.50 | 15,200 |
| 2023-01-26 | 695.00 | 695.00 | 690.00 | 695.00 | 668.50 | 23,300 |
| 2023-01-25 | 700.00 | 700.00 | 695.00 | 700.00 | 673.31 | 58,200 |
| 2023-01-24 | 690.00 | 695.00 | 685.00 | 695.00 | 668.50 | 43,000 |
| 2023-01-20 | 695.00 | 695.00 | 690.00 | 690.00 | 663.69 | 39,100 |
| 2023-01-19 | 685.00 | 690.00 | 685.00 | 690.00 | 663.69 | 43,100 |
| 2023-01-18 | 680.00 | 685.00 | 670.00 | 685.00 | 658.88 | 13,600 |
| 2023-01-17 | 685.00 | 685.00 | 675.00 | 680.00 | 654.07 | 23,400 |
| 2023-01-16 | 665.00 | 675.00 | 665.00 | 675.00 | 649.26 | 19,000 |
| 2023-01-13 | 675.00 | 675.00 | 650.00 | 665.00 | 639.65 | 100,200 |
| 2023-01-12 | 675.00 | 685.00 | 665.00 | 675.00 | 649.26 | 42,700 |
| 2023-01-11 | 680.00 | 680.00 | 675.00 | 675.00 | 649.26 | 80,800 |
| 2023-01-10 | 675.00 | 690.00 | 675.00 | 680.00 | 654.07 | 52,900 |
| 2023-01-09 | 675.00 | 680.00 | 675.00 | 675.00 | 649.26 | 25,600 |
| 2023-01-06 | 685.00 | 690.00 | 665.00 | 680.00 | 654.07 | 30,800 |
| 2023-01-05 | 685.00 | 695.00 | 685.00 | 685.00 | 658.88 | 69,400 |
| 2023-01-04 | 690.00 | 690.00 | 680.00 | 685.00 | 658.88 | 53,100 |
| 2023-01-03 | 680.00 | 695.00 | 680.00 | 690.00 | 663.69 | 3,200 |
| 2023-01-02 | 680.00 | 695.00 | 680.00 | 680.00 | 654.07 | 40,600 |
| 2022-12-30 | 680.00 | 690.00 | 675.00 | 685.00 | 658.88 | 226,700 |
| 2022-12-29 | 690.00 | 695.00 | 680.00 | 680.00 | 654.07 | 230,500 |
| 2022-12-28 | 685.00 | 695.00 | 680.00 | 690.00 | 663.69 | 61,000 |
| 2022-12-27 | 695.00 | 695.00 | 685.00 | 685.00 | 658.88 | 104,000 |
| 2022-12-26 | 700.00 | 705.00 | 690.00 | 695.00 | 668.50 | 25,800 |
| 2022-12-23 | 705.00 | 705.00 | 690.00 | 700.00 | 673.31 | 139,300 |
| 2022-12-22 | 695.00 | 700.00 | 695.00 | 695.00 | 668.50 | 34,500 |
| 2022-12-21 | 695.00 | 695.00 | 690.00 | 695.00 | 668.50 | 61,000 |
| 2022-12-20 | 695.00 | 705.00 | 695.00 | 695.00 | 668.50 | 13,300 |
| 2022-12-19 | 700.00 | 700.00 | 695.00 | 695.00 | 668.50 | 17,400 |
| 2022-12-16 | 715.00 | 715.00 | 690.00 | 700.00 | 673.31 | 390,900 |
| 2022-12-15 | 715.00 | 715.00 | 705.00 | 710.00 | 682.93 | 86,700 |
| 2022-12-14 | 725.00 | 725.00 | 705.00 | 715.00 | 687.74 | 286,800 |
| 2022-12-13 | 735.00 | 735.00 | 725.00 | 725.00 | 697.36 | 251,500 |
| 2022-12-12 | 735.00 | 745.00 | 730.00 | 735.00 | 706.98 | 64,200 |
| 2022-12-09 | 755.00 | 755.00 | 735.00 | 735.00 | 706.98 | 297,600 |
| 2022-12-08 | 760.00 | 765.00 | 755.00 | 755.00 | 726.21 | 58,900 |
| 2022-12-07 | 765.00 | 770.00 | 760.00 | 760.00 | 731.02 | 104,800 |
| 2022-12-06 | 775.00 | 780.00 | 765.00 | 765.00 | 735.83 | 223,800 |
| 2022-12-05 | 780.00 | 790.00 | 775.00 | 775.00 | 745.45 | 149,400 |
| 2022-12-02 | 790.00 | 800.00 | 780.00 | 785.00 | 755.07 | 89,900 |
| 2022-12-01 | 795.00 | 795.00 | 785.00 | 785.00 | 755.07 | 197,800 |
| 2022-11-30 | 800.00 | 800.00 | 795.00 | 795.00 | 764.69 | 88,900 |
| 2022-11-29 | 800.00 | 800.00 | 795.00 | 795.00 | 764.69 | 109,000 |
| 2022-11-28 | 805.00 | 805.00 | 795.00 | 800.00 | 769.50 | 34,800 |
| 2022-11-25 | 800.00 | 800.00 | 795.00 | 800.00 | 769.50 | 210,400 |
| 2022-11-24 | 805.00 | 810.00 | 795.00 | 795.00 | 764.69 | 541,900 |
| 2022-11-23 | 810.00 | 810.00 | 805.00 | 805.00 | 774.31 | 141,400 |
| 2022-11-22 | 805.00 | 815.00 | 805.00 | 810.00 | 779.12 | 35,200 |
| 2022-11-21 | 815.00 | 825.00 | 805.00 | 810.00 | 779.12 | 676,100 |
| 2022-11-18 | 830.00 | 830.00 | 810.00 | 810.00 | 779.12 | 211,200 |
| 2022-11-17 | 775.00 | 820.00 | 775.00 | 815.00 | 783.93 | 233,200 |
| 2022-11-16 | 805.00 | 860.00 | 805.00 | 815.00 | 783.93 | 857,700 |
| 2022-11-15 | 930.00 | 960.00 | 865.00 | 865.00 | 832.02 | 1,220,800 |
| 2022-11-14 | 830.00 | 965.00 | 825.00 | 930.00 | 894.54 | 2,860,900 |
| 2022-11-11 | 825.00 | 830.00 | 820.00 | 825.00 | 793.55 | 207,700 |
| 2022-11-10 | 825.00 | 830.00 | 820.00 | 825.00 | 793.55 | 247,600 |
| 2022-11-09 | 825.00 | 845.00 | 825.00 | 825.00 | 793.55 | 70,200 |
| 2022-11-08 | 835.00 | 890.00 | 825.00 | 825.00 | 793.55 | 269,000 |
| 2022-11-07 | 840.00 | 840.00 | 835.00 | 835.00 | 803.16 | 165,600 |
| 2022-11-04 | 830.00 | 840.00 | 825.00 | 840.00 | 807.97 | 65,200 |
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.