Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,125.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,049.78 | 284,600 |
| 2022-02-04 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,073.63 | 24,700 |
| 2022-02-03 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,059.32 | 18,600 |
| 2022-02-02 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,064.09 | 63,100 |
| 2022-01-31 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,064.09 | 62,900 |
| 2022-01-28 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,059.32 | 27,300 |
| 2022-01-27 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,064.09 | 63,800 |
| 2022-01-26 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,064.09 | 166,900 |
| 2022-01-25 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,054.55 | 100,100 |
| 2022-01-24 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,059.32 | 51,700 |
| 2022-01-21 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,059.32 | 179,200 |
| 2022-01-20 | 1,105.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,068.86 | 51,200 |
| 2022-01-19 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,064.09 | 265,600 |
| 2022-01-18 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,064.09 | 148,000 |
| 2022-01-17 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,068.86 | 37,800 |
| 2022-01-14 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,064.09 | 108,300 |
| 2022-01-13 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,068.86 | 106,600 |
| 2022-01-12 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,068.86 | 144,900 |
| 2022-01-11 | 1,120.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,064.09 | 171,000 |
| 2022-01-10 | 1,130.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,068.86 | 226,900 |
| 2022-01-07 | 1,120.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,068.86 | 477,100 |
| 2022-01-06 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,068.86 | 364,200 |
| 2022-01-05 | 1,110.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,064.09 | 137,700 |
| 2022-01-04 | 1,110.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,064.09 | 94,300 |
| 2022-01-03 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,059.32 | 48,400 |
| 2021-12-30 | 1,105.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,054.55 | 73,400 |
| 2021-12-29 | 1,105.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,054.55 | 140,000 |
| 2021-12-28 | 1,110.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,054.55 | 264,500 |
| 2021-12-27 | 1,120.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,059.32 | 169,100 |
| 2021-12-24 | 1,125.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,068.86 | 44,900 |
| 2021-12-23 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,073.63 | 151,400 |
| 2021-12-22 | 1,120.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,078.41 | 177,000 |
| 2021-12-21 | 1,120.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,068.86 | 155,700 |
| 2021-12-20 | 1,130.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,068.86 | 130,800 |
| 2021-12-17 | 1,135.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,078.41 | 174,000 |
| 2021-12-16 | 1,120.00 | 1,210.00 | 1,110.00 | 1,135.00 | 1,083.18 | 1,235,900 |
| 2021-12-15 | 1,120.00 | 1,135.00 | 1,090.00 | 1,115.00 | 1,064.09 | 217,600 |
| 2021-12-14 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,068.86 | 357,400 |
| 2021-12-13 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,078.41 | 109,900 |
| 2021-12-10 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,068.86 | 81,100 |
| 2021-12-09 | 1,140.00 | 1,150.00 | 1,105.00 | 1,125.00 | 1,073.63 | 346,600 |
| 2021-12-08 | 1,115.00 | 1,165.00 | 1,090.00 | 1,140.00 | 1,087.95 | 753,900 |
| 2021-12-07 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,068.86 | 298,100 |
| 2021-12-06 | 1,150.00 | 1,160.00 | 1,125.00 | 1,135.00 | 1,083.18 | 344,000 |
| 2021-12-03 | 1,150.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,097.49 | 669,300 |
| 2021-12-02 | 1,205.00 | 1,230.00 | 1,155.00 | 1,155.00 | 1,102.26 | 904,300 |
| 2021-12-01 | 1,300.00 | 1,325.00 | 1,205.00 | 1,205.00 | 1,149.98 | 2,374,500 |
| 2021-11-30 | 1,180.00 | 1,335.00 | 1,165.00 | 1,295.00 | 1,235.87 | 5,916,800 |
| 2021-11-29 | 1,150.00 | 1,195.00 | 1,145.00 | 1,165.00 | 1,111.81 | 685,900 |
| 2021-11-26 | 1,150.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,092.72 | 81,000 |
| 2021-11-25 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,097.49 | 133,000 |
| 2021-11-24 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,102.26 | 212,000 |
| 2021-11-23 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,102.26 | 367,100 |
| 2021-11-22 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,097.49 | 57,700 |
| 2021-11-19 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,097.49 | 48,300 |
| 2021-11-18 | 1,160.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,102.26 | 90,000 |
| 2021-11-17 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,107.04 | 79,500 |
| 2021-11-16 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,107.04 | 35,200 |
| 2021-11-15 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,107.04 | 49,100 |
| 2021-11-12 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,111.81 | 258,700 |
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.