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 |
| 2026-07-17 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | 50,100 |
| 2026-07-16 | 258.00 | 274.00 | 250.00 | 258.00 | 258.00 | 158,100 |
| 2026-07-15 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 116,400 |
| 2026-07-14 | 250.00 | 254.00 | 246.00 | 252.00 | 252.00 | 68,100 |
| 2026-07-13 | 252.00 | 258.00 | 234.00 | 248.00 | 248.00 | 288,700 |
| 2026-07-10 | 252.00 | 258.00 | 244.00 | 252.00 | 252.00 | 26,900 |
| 2026-07-09 | 268.00 | 268.00 | 244.00 | 252.00 | 252.00 | 162,800 |
| 2026-07-08 | 248.00 | 278.00 | 244.00 | 250.00 | 250.00 | 1,526,600 |
| 2026-07-07 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 90,800 |
| 2026-07-06 | 244.00 | 246.00 | 236.00 | 246.00 | 246.00 | 28,300 |
| 2026-07-03 | 232.00 | 244.00 | 226.00 | 236.00 | 236.00 | 154,000 |
| 2026-07-02 | 238.00 | 238.00 | 218.00 | 224.00 | 224.00 | 97,200 |
| 2026-07-01 | 250.00 | 264.00 | 216.00 | 230.00 | 230.00 | 501,800 |
| 2026-06-30 | 256.00 | 256.00 | 222.00 | 232.00 | 232.00 | 203,600 |
| 2026-06-29 | 260.00 | 268.00 | 248.00 | 248.00 | 248.00 | 251,800 |
| 2026-06-26 | 262.00 | 266.00 | 256.00 | 260.00 | 260.00 | 23,000 |
| 2026-06-25 | 260.00 | 264.00 | 252.00 | 258.00 | 258.00 | 57,600 |
| 2026-06-24 | 278.00 | 286.00 | 260.00 | 260.00 | 260.00 | 165,900 |
| 2026-06-23 | 266.00 | 288.00 | 252.00 | 278.00 | 278.00 | 855,400 |
| 2026-06-22 | 260.00 | 272.00 | 252.00 | 266.00 | 260.99 | 125,500 |
| 2026-06-19 | 254.00 | 260.00 | 254.00 | 254.00 | 249.22 | 194,200 |
| 2026-06-18 | 260.00 | 264.00 | 250.00 | 260.00 | 255.10 | 264,700 |
| 2026-06-17 | 256.00 | 260.00 | 250.00 | 260.00 | 255.10 | 151,700 |
| 2026-06-16 | 256.00 | 256.00 | 256.00 | 256.00 | 251.18 | 0 |
| 2026-06-15 | 264.00 | 264.00 | 244.00 | 256.00 | 251.18 | 276,700 |
| 2026-06-12 | 238.00 | 264.00 | 234.00 | 244.00 | 239.40 | 361,100 |
| 2026-06-11 | 240.00 | 240.00 | 226.00 | 230.00 | 225.67 | 108,400 |
| 2026-06-10 | 230.00 | 236.00 | 220.00 | 236.00 | 231.56 | 145,000 |
| 2026-06-09 | 214.00 | 232.00 | 214.00 | 230.00 | 225.67 | 154,400 |
| 2026-06-08 | 228.00 | 228.00 | 206.00 | 214.00 | 209.97 | 295,900 |
| 2026-06-05 | 230.00 | 254.00 | 230.00 | 230.00 | 225.67 | 421,800 |
| 2026-06-04 | 256.00 | 256.00 | 224.00 | 238.00 | 233.52 | 943,300 |
| 2026-06-03 | 274.00 | 304.00 | 258.00 | 258.00 | 253.14 | 1,659,800 |
| 2026-06-02 | 276.00 | 278.00 | 272.00 | 272.00 | 266.88 | 160,500 |
| 2026-06-01 | 274.00 | 274.00 | 274.00 | 274.00 | 268.84 | 0 |
| 2026-05-29 | 276.00 | 288.00 | 270.00 | 274.00 | 268.84 | 170,800 |
| 2026-05-28 | 276.00 | 276.00 | 276.00 | 276.00 | 270.80 | 0 |
| 2026-05-27 | 276.00 | 276.00 | 276.00 | 276.00 | 270.80 | 0 |
| 2026-05-26 | 290.00 | 294.00 | 276.00 | 276.00 | 270.80 | 440,900 |
| 2026-05-25 | 290.00 | 298.00 | 280.00 | 288.00 | 282.58 | 869,700 |
| 2026-05-22 | 280.00 | 294.00 | 270.00 | 288.00 | 282.58 | 841,600 |
| 2026-05-21 | 268.00 | 300.00 | 268.00 | 284.00 | 278.65 | 1,590,700 |
| 2026-05-20 | 286.00 | 288.00 | 260.00 | 268.00 | 262.95 | 927,500 |
| 2026-05-19 | 316.00 | 320.00 | 282.00 | 286.00 | 280.61 | 1,596,300 |
| 2026-05-18 | 322.00 | 358.00 | 310.00 | 316.00 | 310.05 | 3,602,600 |
| 2026-05-15 | 324.00 | 324.00 | 324.00 | 324.00 | 317.90 | 0 |
| 2026-05-14 | 324.00 | 324.00 | 324.00 | 324.00 | 317.90 | 0 |
| 2026-05-13 | 332.00 | 374.00 | 320.00 | 324.00 | 317.90 | 2,099,800 |
| 2026-05-12 | 386.00 | 442.00 | 328.00 | 328.00 | 321.82 | 8,443,400 |
| 2026-05-11 | 380.00 | 460.00 | 372.00 | 384.00 | 376.77 | 28,560,200 |
| 2026-05-08 | 304.00 | 372.00 | 288.00 | 372.00 | 364.99 | 13,893,300 |
| 2026-05-07 | 298.00 | 300.00 | 296.00 | 298.00 | 292.39 | 17,100 |
| 2026-05-06 | 300.00 | 304.00 | 296.00 | 298.00 | 292.39 | 61,500 |
| 2026-05-05 | 296.00 | 302.00 | 296.00 | 300.00 | 294.35 | 80,500 |
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.