Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 310.00 | 310.00 | 290.00 | 302.00 | 296.31 | 430,800 |
| 2026-01-27 | 320.00 | 320.00 | 308.00 | 310.00 | 304.16 | 155,700 |
| 2026-01-26 | 312.00 | 320.00 | 308.00 | 308.00 | 302.20 | 385,800 |
| 2026-01-23 | 310.00 | 318.00 | 298.00 | 312.00 | 306.12 | 280,100 |
| 2026-01-22 | 316.00 | 316.00 | 304.00 | 308.00 | 302.20 | 246,200 |
| 2026-01-21 | 306.00 | 324.00 | 300.00 | 316.00 | 310.05 | 560,900 |
| 2026-01-20 | 308.00 | 308.00 | 304.00 | 308.00 | 302.20 | 63,300 |
| 2026-01-19 | 306.00 | 308.00 | 302.00 | 306.00 | 300.24 | 65,400 |
| 2026-01-16 | 306.00 | 306.00 | 306.00 | 306.00 | 300.24 | 0 |
| 2026-01-15 | 306.00 | 308.00 | 302.00 | 306.00 | 300.24 | 115,200 |
| 2026-01-14 | 306.00 | 310.00 | 300.00 | 306.00 | 300.24 | 172,200 |
| 2026-01-13 | 304.00 | 306.00 | 298.00 | 306.00 | 300.24 | 161,600 |
| 2026-01-12 | 304.00 | 306.00 | 300.00 | 304.00 | 298.27 | 195,000 |
| 2026-01-09 | 300.00 | 304.00 | 300.00 | 302.00 | 296.31 | 239,600 |
| 2026-01-08 | 300.00 | 302.00 | 298.00 | 300.00 | 294.35 | 163,400 |
| 2026-01-07 | 298.00 | 304.00 | 296.00 | 298.00 | 292.39 | 198,000 |
| 2026-01-06 | 300.00 | 300.00 | 292.00 | 298.00 | 292.39 | 231,200 |
| 2026-01-05 | 300.00 | 302.00 | 294.00 | 298.00 | 292.39 | 327,500 |
| 2026-01-02 | 300.00 | 310.00 | 296.00 | 298.00 | 292.39 | 173,300 |
| 2026-01-01 | 300.00 | 300.00 | 300.00 | 300.00 | 294.35 | 0 |
| 2025-12-31 | 300.00 | 300.00 | 300.00 | 300.00 | 294.35 | 0 |
| 2025-12-30 | 312.00 | 312.00 | 298.00 | 300.00 | 294.35 | 117,000 |
| 2025-12-29 | 300.00 | 302.00 | 290.00 | 290.00 | 284.54 | 260,400 |
| 2025-12-26 | 298.00 | 298.00 | 298.00 | 298.00 | 292.39 | 0 |
| 2025-12-25 | 298.00 | 298.00 | 298.00 | 298.00 | 292.39 | 0 |
| 2025-12-24 | 296.00 | 302.00 | 294.00 | 298.00 | 292.39 | 63,400 |
| 2025-12-23 | 300.00 | 302.00 | 294.00 | 296.00 | 290.43 | 64,000 |
| 2025-12-22 | 304.00 | 312.00 | 296.00 | 300.00 | 294.35 | 261,300 |
| 2025-12-19 | 300.00 | 312.00 | 298.00 | 302.00 | 296.31 | 85,000 |
| 2025-12-18 | 304.00 | 318.00 | 298.00 | 304.00 | 298.27 | 538,500 |
| 2025-12-17 | 312.00 | 312.00 | 300.00 | 300.00 | 294.35 | 199,100 |
| 2025-12-16 | 314.00 | 314.00 | 304.00 | 308.00 | 302.20 | 211,300 |
| 2025-12-15 | 318.00 | 318.00 | 304.00 | 314.00 | 308.09 | 208,800 |
| 2025-12-12 | 320.00 | 320.00 | 310.00 | 318.00 | 312.01 | 94,600 |
| 2025-12-11 | 316.00 | 320.00 | 312.00 | 320.00 | 313.97 | 55,000 |
| 2025-12-10 | 318.00 | 322.00 | 300.00 | 316.00 | 310.05 | 562,900 |
| 2025-12-09 | 326.00 | 326.00 | 318.00 | 322.00 | 315.94 | 128,600 |
| 2025-12-08 | 326.00 | 328.00 | 322.00 | 326.00 | 319.86 | 98,800 |
| 2025-12-05 | 326.00 | 328.00 | 320.00 | 326.00 | 319.86 | 56,300 |
| 2025-12-04 | 318.00 | 326.00 | 316.00 | 322.00 | 315.94 | 358,500 |
| 2025-12-03 | 320.00 | 320.00 | 316.00 | 318.00 | 312.01 | 303,400 |
| 2025-12-02 | 326.00 | 332.00 | 316.00 | 320.00 | 313.97 | 506,100 |
| 2025-12-01 | 322.00 | 330.00 | 320.00 | 324.00 | 317.90 | 107,600 |
| 2025-11-28 | 322.00 | 324.00 | 318.00 | 320.00 | 313.97 | 131,000 |
| 2025-11-27 | 322.00 | 322.00 | 318.00 | 318.00 | 312.01 | 83,800 |
| 2025-11-26 | 322.00 | 324.00 | 320.00 | 322.00 | 315.94 | 141,500 |
| 2025-11-25 | 324.00 | 324.00 | 320.00 | 322.00 | 315.94 | 25,100 |
| 2025-11-24 | 322.00 | 330.00 | 322.00 | 324.00 | 317.90 | 95,500 |
| 2025-11-21 | 324.00 | 326.00 | 322.00 | 322.00 | 315.94 | 38,200 |
| 2025-11-20 | 324.00 | 324.00 | 322.00 | 324.00 | 317.90 | 20,500 |
| 2025-11-19 | 324.00 | 324.00 | 320.00 | 324.00 | 317.90 | 81,500 |
| 2025-11-18 | 324.00 | 324.00 | 318.00 | 324.00 | 317.90 | 101,500 |
| 2025-11-17 | 326.00 | 326.00 | 322.00 | 324.00 | 317.90 | 120,800 |
| 2025-11-14 | 326.00 | 330.00 | 324.00 | 326.00 | 319.86 | 188,700 |
| 2025-11-13 | 328.00 | 330.00 | 326.00 | 326.00 | 319.86 | 60,200 |
| 2025-11-12 | 328.00 | 328.00 | 326.00 | 326.00 | 319.86 | 232,100 |
| 2025-11-11 | 328.00 | 328.00 | 322.00 | 328.00 | 321.82 | 37,600 |
| 2025-11-10 | 328.00 | 334.00 | 308.00 | 322.00 | 315.94 | 353,700 |
| 2025-11-07 | 330.00 | 330.00 | 320.00 | 328.00 | 321.82 | 304,100 |
| 2025-11-06 | 324.00 | 330.00 | 320.00 | 324.00 | 317.90 | 324,400 |
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.