Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 885.00 | 990.00 | 880.00 | 980.00 | 942.64 | 168,500 |
| 2022-08-08 | 895.00 | 895.00 | 885.00 | 885.00 | 851.26 | 155,100 |
| 2022-08-05 | 890.00 | 890.00 | 885.00 | 885.00 | 851.26 | 30,300 |
| 2022-08-04 | 880.00 | 895.00 | 875.00 | 890.00 | 856.07 | 181,700 |
| 2022-08-03 | 880.00 | 885.00 | 880.00 | 880.00 | 846.45 | 150,200 |
| 2022-08-02 | 885.00 | 885.00 | 875.00 | 880.00 | 846.45 | 33,600 |
| 2022-08-01 | 880.00 | 885.00 | 875.00 | 885.00 | 851.26 | 152,700 |
| 2022-07-29 | 880.00 | 885.00 | 875.00 | 875.00 | 841.64 | 106,100 |
| 2022-07-28 | 885.00 | 885.00 | 875.00 | 880.00 | 846.45 | 70,900 |
| 2022-07-27 | 885.00 | 885.00 | 875.00 | 875.00 | 841.64 | 54,600 |
| 2022-07-26 | 890.00 | 890.00 | 880.00 | 885.00 | 851.26 | 109,000 |
| 2022-07-25 | 890.00 | 895.00 | 885.00 | 890.00 | 856.07 | 23,100 |
| 2022-07-22 | 885.00 | 910.00 | 880.00 | 885.00 | 851.26 | 191,800 |
| 2022-07-21 | 870.00 | 885.00 | 870.00 | 885.00 | 851.26 | 141,600 |
| 2022-07-20 | 875.00 | 885.00 | 865.00 | 865.00 | 832.02 | 388,200 |
| 2022-07-19 | 905.00 | 905.00 | 875.00 | 875.00 | 841.64 | 618,400 |
| 2022-07-18 | 930.00 | 930.00 | 900.00 | 905.00 | 870.50 | 320,700 |
| 2022-07-15 | 925.00 | 925.00 | 910.00 | 925.00 | 889.73 | 225,500 |
| 2022-07-14 | 935.00 | 935.00 | 925.00 | 925.00 | 889.73 | 127,700 |
| 2022-07-13 | 925.00 | 950.00 | 925.00 | 935.00 | 899.35 | 236,600 |
| 2022-07-12 | 945.00 | 970.00 | 925.00 | 925.00 | 889.73 | 325,000 |
| 2022-07-11 | 945.00 | 945.00 | 940.00 | 940.00 | 904.16 | 42,700 |
| 2022-07-08 | 940.00 | 945.00 | 935.00 | 945.00 | 908.97 | 41,400 |
| 2022-07-07 | 940.00 | 945.00 | 935.00 | 940.00 | 904.16 | 47,800 |
| 2022-07-06 | 940.00 | 940.00 | 935.00 | 940.00 | 904.16 | 32,400 |
| 2022-07-05 | 930.00 | 940.00 | 930.00 | 940.00 | 904.16 | 29,900 |
| 2022-07-04 | 950.00 | 950.00 | 925.00 | 930.00 | 894.54 | 174,900 |
| 2022-07-01 | 940.00 | 950.00 | 935.00 | 940.00 | 904.16 | 175,700 |
| 2022-06-30 | 950.00 | 950.00 | 940.00 | 940.00 | 904.16 | 64,800 |
| 2022-06-29 | 955.00 | 955.00 | 940.00 | 950.00 | 913.78 | 46,100 |
| 2022-06-28 | 990.00 | 990.00 | 940.00 | 945.00 | 908.97 | 501,300 |
| 2022-06-27 | 990.00 | 995.00 | 990.00 | 990.00 | 952.26 | 17,900 |
| 2022-06-24 | 995.00 | 1,000.00 | 980.00 | 990.00 | 952.26 | 241,400 |
| 2022-06-23 | 980.00 | 995.00 | 980.00 | 995.00 | 957.06 | 23,700 |
| 2022-06-22 | 985.00 | 995.00 | 975.00 | 980.00 | 942.64 | 187,900 |
| 2022-06-21 | 995.00 | 995.00 | 980.00 | 985.00 | 947.45 | 188,900 |
| 2022-06-20 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 957.06 | 442,700 |
| 2022-06-17 | 995.00 | 1,000.00 | 990.00 | 995.00 | 957.06 | 143,900 |
| 2022-06-16 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 957.06 | 233,200 |
| 2022-06-15 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 961.87 | 265,900 |
| 2022-06-14 | 995.00 | 1,000.00 | 995.00 | 995.00 | 957.06 | 10,600 |
| 2022-06-13 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 952.26 | 252,800 |
| 2022-06-10 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 966.68 | 25,900 |
| 2022-06-09 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 971.49 | 39,000 |
| 2022-06-08 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 966.68 | 50,500 |
| 2022-06-07 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 966.68 | 17,900 |
| 2022-06-06 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 963.88 | 13,200 |
| 2022-06-03 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 963.88 | 48,300 |
| 2022-06-02 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 968.66 | 295,500 |
| 2022-05-31 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 963.88 | 111,100 |
| 2022-05-30 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 959.11 | 112,500 |
| 2022-05-27 | 1,005.00 | 1,025.00 | 995.00 | 1,005.00 | 959.11 | 167,600 |
| 2022-05-25 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 959.11 | 187,600 |
| 2022-05-24 | 1,005.00 | 1,015.00 | 1,005.00 | 1,005.00 | 959.11 | 34,000 |
| 2022-05-23 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 954.34 | 92,400 |
| 2022-05-20 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 963.88 | 46,500 |
| 2022-05-19 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 959.11 | 44,800 |
| 2022-05-18 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 959.11 | 20,800 |
| 2022-05-17 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 959.11 | 68,100 |
| 2022-05-13 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 959.11 | 44,900 |
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.