Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 38,800 |
| 2026-07-24 | 256.00 | 262.00 | 252.00 | 254.00 | 254.00 | 65,400 |
| 2026-07-23 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 59,600 |
| 2026-07-22 | 260.00 | 276.00 | 250.00 | 260.00 | 260.00 | 243,400 |
| 2026-07-21 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 204,700 |
| 2026-07-20 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 84,400 |
← NewerPage 2 of 2 · 66 trading days
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.