Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 959.11 | 44,900 |
| 2022-05-12 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 954.34 | 101,500 |
| 2022-05-11 | 995.00 | 1,000.00 | 990.00 | 995.00 | 949.57 | 89,400 |
| 2022-05-10 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 949.57 | 53,300 |
| 2022-05-09 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 949.57 | 194,400 |
| 2022-04-28 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 954.34 | 77,700 |
| 2022-04-27 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 954.34 | 164,900 |
| 2022-04-26 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 954.34 | 34,700 |
| 2022-04-25 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 959.11 | 174,800 |
| 2022-04-22 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 954.34 | 95,900 |
| 2022-04-21 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 959.11 | 168,500 |
| 2022-04-20 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 954.34 | 245,400 |
| 2022-04-19 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 954.34 | 336,300 |
| 2022-04-18 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 959.11 | 197,300 |
| 2022-04-14 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 963.88 | 372,700 |
| 2022-04-13 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 982.97 | 202,800 |
| 2022-04-12 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 982.97 | 306,400 |
| 2022-04-11 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 992.51 | 215,300 |
| 2022-04-08 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 997.29 | 165,700 |
| 2022-04-07 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,002.06 | 243,400 |
| 2022-04-06 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 997.29 | 206,800 |
| 2022-04-05 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,002.06 | 93,500 |
| 2022-04-04 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,006.83 | 107,300 |
| 2022-04-01 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,011.60 | 145,500 |
| 2022-03-31 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,006.83 | 81,600 |
| 2022-03-30 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,006.83 | 224,200 |
| 2022-03-29 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,006.83 | 163,500 |
| 2022-03-28 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,006.83 | 202,500 |
| 2022-03-25 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,011.60 | 120,200 |
| 2022-03-24 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,016.37 | 46,100 |
| 2022-03-23 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,021.14 | 58,900 |
| 2022-03-22 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,016.37 | 124,400 |
| 2022-03-21 | 1,075.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,016.37 | 114,600 |
| 2022-03-18 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,025.92 | 55,400 |
| 2022-03-17 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,035.46 | 104,000 |
| 2022-03-16 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,021.14 | 184,500 |
| 2022-03-15 | 1,080.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,025.92 | 216,600 |
| 2022-03-14 | 1,085.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,030.69 | 240,800 |
| 2022-03-11 | 1,105.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,064.09 | 29,900 |
| 2022-03-10 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,054.55 | 40,200 |
| 2022-03-09 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,049.78 | 82,000 |
| 2022-03-08 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,049.78 | 242,900 |
| 2022-03-07 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,035.46 | 148,500 |
| 2022-03-04 | 1,105.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,049.78 | 47,700 |
| 2022-03-02 | 1,120.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,059.32 | 54,700 |
| 2022-03-01 | 1,120.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,064.09 | 59,400 |
| 2022-02-25 | 1,115.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,068.86 | 117,900 |
| 2022-02-24 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,064.09 | 84,400 |
| 2022-02-23 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,073.63 | 23,000 |
| 2022-02-22 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,064.09 | 20,300 |
| 2022-02-21 | 1,140.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,087.95 | 230,500 |
| 2022-02-18 | 1,120.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,087.95 | 233,400 |
| 2022-02-17 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,068.86 | 57,800 |
| 2022-02-16 | 1,115.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,068.86 | 113,000 |
| 2022-02-15 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,064.09 | 46,400 |
| 2022-02-14 | 1,110.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,064.09 | 44,700 |
| 2022-02-11 | 1,135.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,068.86 | 43,700 |
| 2022-02-10 | 1,115.00 | 1,145.00 | 1,105.00 | 1,145.00 | 1,092.72 | 438,600 |
| 2022-02-09 | 1,115.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,059.32 | 19,000 |
| 2022-02-08 | 1,110.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,054.55 | 25,100 |
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.