Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 298.00 | 298.00 | 286.00 | 296.00 | 290.43 | 43,800 |
| 2026-05-01 | 298.00 | 298.00 | 298.00 | 298.00 | 292.39 | 0 |
| 2026-04-30 | 300.00 | 302.00 | 288.00 | 298.00 | 292.39 | 667,700 |
| 2026-04-29 | 296.00 | 306.00 | 296.00 | 300.00 | 294.35 | 38,400 |
| 2026-04-28 | 308.00 | 308.00 | 294.00 | 296.00 | 290.43 | 68,400 |
| 2026-04-27 | 302.00 | 308.00 | 296.00 | 308.00 | 302.20 | 178,100 |
| 2026-04-24 | 306.00 | 312.00 | 294.00 | 300.00 | 294.35 | 485,500 |
| 2026-04-23 | 306.00 | 310.00 | 298.00 | 306.00 | 300.24 | 133,400 |
| 2026-04-22 | 306.00 | 312.00 | 292.00 | 294.00 | 288.46 | 630,700 |
| 2026-04-21 | 310.00 | 310.00 | 298.00 | 306.00 | 300.24 | 56,700 |
| 2026-04-20 | 314.00 | 314.00 | 298.00 | 310.00 | 304.16 | 66,400 |
| 2026-04-17 | 306.00 | 308.00 | 304.00 | 308.00 | 302.20 | 21,200 |
| 2026-04-16 | 308.00 | 314.00 | 308.00 | 308.00 | 302.20 | 106,100 |
| 2026-04-15 | 306.00 | 320.00 | 306.00 | 308.00 | 302.20 | 198,500 |
| 2026-04-14 | 308.00 | 310.00 | 306.00 | 306.00 | 300.24 | 144,900 |
| 2026-04-13 | 310.00 | 314.00 | 302.00 | 308.00 | 302.20 | 143,000 |
| 2026-04-10 | 306.00 | 316.00 | 290.00 | 310.00 | 304.16 | 432,500 |
| 2026-04-09 | 312.00 | 314.00 | 304.00 | 306.00 | 300.24 | 152,600 |
| 2026-04-08 | 304.00 | 312.00 | 304.00 | 312.00 | 306.12 | 262,500 |
| 2026-04-07 | 308.00 | 322.00 | 300.00 | 304.00 | 298.27 | 1,305,200 |
| 2026-04-06 | 308.00 | 312.00 | 296.00 | 308.00 | 302.20 | 469,800 |
| 2026-04-02 | 294.00 | 320.00 | 270.00 | 306.00 | 300.24 | 800,300 |
| 2026-04-01 | 274.00 | 322.00 | 274.00 | 294.00 | 288.46 | 3,171,700 |
| 2026-03-31 | 264.00 | 264.00 | 260.00 | 260.00 | 255.10 | 5,200 |
| 2026-03-30 | 262.00 | 272.00 | 258.00 | 264.00 | 259.03 | 157,200 |
| 2026-03-27 | 262.00 | 262.00 | 256.00 | 262.00 | 257.07 | 23,400 |
| 2026-03-26 | 260.00 | 268.00 | 240.00 | 260.00 | 255.10 | 832,200 |
| 2026-03-25 | 266.00 | 274.00 | 250.00 | 260.00 | 255.10 | 661,800 |
| 2026-03-17 | 280.00 | 282.00 | 260.00 | 266.00 | 260.99 | 428,700 |
| 2026-03-16 | 282.00 | 282.00 | 272.00 | 278.00 | 272.76 | 138,200 |
| 2026-03-13 | 278.00 | 278.00 | 276.00 | 276.00 | 270.80 | 189,500 |
| 2026-03-12 | 280.00 | 280.00 | 276.00 | 278.00 | 272.76 | 60,800 |
| 2026-03-11 | 282.00 | 288.00 | 280.00 | 280.00 | 274.73 | 46,600 |
| 2026-03-10 | 270.00 | 290.00 | 266.00 | 282.00 | 276.69 | 230,500 |
| 2026-03-09 | 280.00 | 280.00 | 272.00 | 272.00 | 266.88 | 249,700 |
| 2026-03-06 | 282.00 | 282.00 | 278.00 | 278.00 | 272.76 | 54,300 |
| 2026-03-05 | 284.00 | 290.00 | 278.00 | 280.00 | 274.73 | 63,900 |
| 2026-03-04 | 280.00 | 296.00 | 274.00 | 280.00 | 274.73 | 254,700 |
| 2026-03-03 | 290.00 | 296.00 | 280.00 | 284.00 | 278.65 | 199,900 |
| 2026-03-02 | 294.00 | 298.00 | 290.00 | 296.00 | 290.43 | 66,200 |
| 2026-02-27 | 294.00 | 298.00 | 290.00 | 294.00 | 288.46 | 120,700 |
| 2026-02-26 | 300.00 | 300.00 | 292.00 | 294.00 | 288.46 | 9,000 |
| 2026-02-25 | 294.00 | 300.00 | 290.00 | 294.00 | 288.46 | 105,800 |
| 2026-02-24 | 300.00 | 302.00 | 294.00 | 294.00 | 288.46 | 86,400 |
| 2026-02-23 | 306.00 | 310.00 | 290.00 | 302.00 | 296.31 | 251,600 |
| 2026-02-20 | 300.00 | 304.00 | 294.00 | 302.00 | 296.31 | 84,900 |
| 2026-02-19 | 298.00 | 300.00 | 298.00 | 298.00 | 292.39 | 102,200 |
| 2026-02-18 | 298.00 | 300.00 | 292.00 | 298.00 | 292.39 | 52,400 |
| 2026-02-13 | 294.00 | 296.00 | 290.00 | 296.00 | 290.43 | 56,400 |
| 2026-02-12 | 296.00 | 296.00 | 292.00 | 294.00 | 288.46 | 114,500 |
| 2026-02-11 | 296.00 | 298.00 | 294.00 | 296.00 | 290.43 | 63,500 |
| 2026-02-10 | 298.00 | 300.00 | 294.00 | 296.00 | 290.43 | 84,100 |
| 2026-02-09 | 296.00 | 298.00 | 292.00 | 298.00 | 292.39 | 61,300 |
| 2026-02-06 | 298.00 | 298.00 | 294.00 | 296.00 | 290.43 | 40,000 |
| 2026-02-05 | 294.00 | 298.00 | 292.00 | 298.00 | 292.39 | 29,000 |
| 2026-02-04 | 292.00 | 298.00 | 290.00 | 290.00 | 284.54 | 276,100 |
| 2026-02-03 | 290.00 | 300.00 | 290.00 | 292.00 | 286.50 | 53,300 |
| 2026-02-02 | 300.00 | 306.00 | 290.00 | 296.00 | 290.43 | 223,400 |
| 2026-01-30 | 308.00 | 308.00 | 302.00 | 308.00 | 302.20 | 64,600 |
| 2026-01-29 | 302.00 | 308.00 | 288.00 | 308.00 | 302.20 | 124,700 |
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.