Phapros Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	820.00	825.00	820.00	825.00	793.55	256,400
2022-11-01	825.00	825.00	820.00	825.00	793.55	68,200
2022-10-31	830.00	835.00	820.00	825.00	793.55	35,000
2022-10-28	830.00	835.00	825.00	830.00	798.36	71,800
2022-10-27	835.00	835.00	825.00	825.00	793.55	124,200
2022-10-26	830.00	845.00	820.00	825.00	793.55	629,300
2022-10-25	830.00	830.00	820.00	830.00	798.36	563,300
2022-10-24	840.00	850.00	825.00	830.00	798.36	655,600
2022-10-21	845.00	850.00	840.00	845.00	812.78	27,500
2022-10-20	855.00	855.00	830.00	845.00	812.78	91,200
2022-10-19	850.00	855.00	830.00	855.00	822.40	246,300
2022-10-18	840.00	860.00	840.00	840.00	807.97	43,300
2022-10-17	860.00	860.00	825.00	840.00	807.97	486,000
2022-10-14	880.00	880.00	860.00	860.00	827.21	243,500
2022-10-13	880.00	885.00	875.00	880.00	846.45	186,900
2022-10-12	890.00	890.00	870.00	875.00	841.64	176,100
2022-10-11	880.00	885.00	880.00	885.00	851.26	23,900
2022-10-10	900.00	905.00	880.00	885.00	851.26	69,800
2022-10-07	900.00	910.00	900.00	900.00	865.69	89,800
2022-10-06	895.00	900.00	895.00	895.00	860.88	48,400
2022-10-05	890.00	900.00	890.00	895.00	860.88	8,800
2022-10-04	890.00	900.00	885.00	895.00	860.88	83,300
2022-10-03	880.00	915.00	880.00	895.00	860.88	7,300
2022-09-30	900.00	900.00	880.00	880.00	846.45	91,100
2022-09-29	895.00	905.00	895.00	900.00	865.69	21,700
2022-09-28	900.00	915.00	900.00	905.00	870.50	17,200
2022-09-27	895.00	915.00	895.00	905.00	870.50	25,700
2022-09-26	900.00	900.00	895.00	900.00	865.69	49,000
2022-09-23	900.00	905.00	900.00	900.00	865.69	165,500
2022-09-22	900.00	900.00	895.00	900.00	865.69	415,800
2022-09-21	910.00	915.00	900.00	900.00	865.69	321,700
2022-09-20	905.00	910.00	900.00	910.00	875.31	89,700
2022-09-19	905.00	905.00	900.00	905.00	870.50	81,300
2022-09-16	900.00	910.00	900.00	905.00	870.50	41,200
2022-09-15	905.00	915.00	900.00	905.00	870.50	49,300
2022-09-14	910.00	915.00	905.00	910.00	875.31	76,500
2022-09-13	900.00	915.00	900.00	910.00	875.31	132,700
2022-09-12	900.00	905.00	895.00	905.00	870.50	87,100
2022-09-09	910.00	910.00	900.00	905.00	870.50	29,300
2022-09-08	900.00	915.00	900.00	905.00	870.50	58,500
2022-09-07	900.00	900.00	895.00	900.00	865.69	86,600
2022-09-06	905.00	905.00	895.00	900.00	865.69	162,100
2022-09-05	900.00	900.00	895.00	900.00	865.69	37,900
2022-09-02	895.00	900.00	895.00	900.00	865.69	31,400
2022-09-01	895.00	905.00	890.00	895.00	860.88	39,800
2022-08-31	905.00	905.00	895.00	895.00	860.88	44,200
2022-08-30	900.00	905.00	900.00	905.00	870.50	42,600
2022-08-29	895.00	900.00	895.00	900.00	865.69	50,700
2022-08-26	900.00	905.00	890.00	895.00	860.88	5,800
2022-08-25	905.00	905.00	900.00	900.00	865.69	17,600
2022-08-24	900.00	905.00	890.00	900.00	865.69	222,800
2022-08-23	890.00	900.00	890.00	895.00	860.88	34,300
2022-08-22	900.00	905.00	890.00	890.00	856.07	268,700
2022-08-19	900.00	915.00	895.00	905.00	870.50	65,500
2022-08-18	900.00	900.00	895.00	900.00	865.69	32,400
2022-08-16	900.00	900.00	890.00	900.00	865.69	51,300
2022-08-15	895.00	910.00	890.00	900.00	865.69	27,500
2022-08-12	890.00	905.00	885.00	895.00	860.88	23,100
2022-08-11	915.00	915.00	875.00	890.00	856.07	110,900
2022-08-10	950.00	950.00	915.00	915.00	880.11	173,600

← NewerPage 17 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.