Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 330.00 | 334.00 | 320.00 | 330.00 | 323.78 | 434,300 |
| 2025-11-04 | 324.00 | 330.00 | 324.00 | 330.00 | 323.78 | 94,000 |
| 2025-11-03 | 332.00 | 334.00 | 328.00 | 328.00 | 321.82 | 66,700 |
| 2025-10-31 | 328.00 | 330.00 | 328.00 | 330.00 | 323.78 | 115,900 |
| 2025-10-30 | 334.00 | 340.00 | 320.00 | 326.00 | 319.86 | 543,400 |
| 2025-10-29 | 336.00 | 346.00 | 328.00 | 334.00 | 327.71 | 116,200 |
| 2025-10-28 | 334.00 | 346.00 | 330.00 | 336.00 | 329.67 | 90,100 |
| 2025-10-27 | 350.00 | 350.00 | 332.00 | 334.00 | 327.71 | 252,800 |
| 2025-10-24 | 332.00 | 348.00 | 330.00 | 338.00 | 331.63 | 347,900 |
| 2025-10-23 | 334.00 | 340.00 | 326.00 | 328.00 | 321.82 | 91,500 |
| 2025-10-22 | 336.00 | 348.00 | 330.00 | 332.00 | 325.75 | 92,800 |
| 2025-10-21 | 332.00 | 340.00 | 332.00 | 336.00 | 329.67 | 126,900 |
| 2025-10-20 | 326.00 | 350.00 | 326.00 | 330.00 | 323.78 | 520,100 |
| 2025-10-17 | 336.00 | 336.00 | 320.00 | 322.00 | 315.94 | 87,100 |
| 2025-10-16 | 328.00 | 332.00 | 322.00 | 328.00 | 321.82 | 70,800 |
| 2025-10-15 | 338.00 | 338.00 | 318.00 | 328.00 | 321.82 | 252,800 |
| 2025-10-14 | 326.00 | 380.00 | 326.00 | 330.00 | 323.78 | 1,080,100 |
| 2025-10-13 | 324.00 | 334.00 | 320.00 | 326.00 | 319.86 | 103,300 |
| 2025-10-10 | 326.00 | 336.00 | 320.00 | 326.00 | 319.86 | 128,800 |
| 2025-10-09 | 326.00 | 332.00 | 322.00 | 326.00 | 319.86 | 42,600 |
| 2025-10-08 | 328.00 | 338.00 | 324.00 | 326.00 | 319.86 | 72,300 |
| 2025-10-07 | 328.00 | 334.00 | 326.00 | 330.00 | 323.78 | 13,600 |
| 2025-10-06 | 328.00 | 334.00 | 326.00 | 328.00 | 321.82 | 62,900 |
| 2025-10-03 | 328.00 | 340.00 | 326.00 | 328.00 | 321.82 | 80,100 |
| 2025-10-02 | 324.00 | 330.00 | 320.00 | 328.00 | 321.82 | 180,300 |
| 2025-10-01 | 326.00 | 330.00 | 320.00 | 326.00 | 319.86 | 82,600 |
| 2025-09-30 | 326.00 | 330.00 | 320.00 | 326.00 | 319.86 | 17,800 |
| 2025-09-29 | 320.00 | 332.00 | 320.00 | 326.00 | 319.86 | 97,600 |
| 2025-09-26 | 336.00 | 336.00 | 318.00 | 320.00 | 313.97 | 192,400 |
| 2025-09-25 | 330.00 | 368.00 | 318.00 | 322.00 | 315.94 | 825,300 |
| 2025-09-24 | 332.00 | 336.00 | 328.00 | 330.00 | 323.78 | 64,000 |
| 2025-09-23 | 326.00 | 334.00 | 326.00 | 330.00 | 323.78 | 23,300 |
| 2025-09-22 | 328.00 | 334.00 | 324.00 | 330.00 | 323.78 | 19,600 |
| 2025-09-19 | 328.00 | 332.00 | 322.00 | 328.00 | 321.82 | 21,700 |
| 2025-09-18 | 334.00 | 334.00 | 326.00 | 328.00 | 321.82 | 26,000 |
| 2025-09-17 | 334.00 | 338.00 | 330.00 | 330.00 | 323.78 | 19,600 |
| 2025-09-16 | 336.00 | 336.00 | 326.00 | 332.00 | 325.75 | 101,600 |
| 2025-09-15 | 332.00 | 332.00 | 330.00 | 330.00 | 323.78 | 29,900 |
| 2025-09-12 | 336.00 | 336.00 | 328.00 | 332.00 | 325.75 | 38,200 |
| 2025-09-11 | 336.00 | 336.00 | 324.00 | 332.00 | 325.75 | 31,000 |
| 2025-09-10 | 326.00 | 338.00 | 326.00 | 334.00 | 327.71 | 58,500 |
| 2025-09-09 | 328.00 | 330.00 | 326.00 | 326.00 | 319.86 | 61,200 |
| 2025-09-08 | 330.00 | 334.00 | 326.00 | 328.00 | 321.82 | 19,500 |
| 2025-09-05 | 330.00 | 330.00 | 330.00 | 330.00 | 323.78 | 0 |
| 2025-09-04 | 334.00 | 334.00 | 324.00 | 330.00 | 323.78 | 12,300 |
| 2025-09-03 | 332.00 | 334.00 | 330.00 | 334.00 | 327.71 | 42,100 |
| 2025-09-02 | 328.00 | 334.00 | 318.00 | 330.00 | 323.78 | 64,300 |
| 2025-09-01 | 324.00 | 328.00 | 322.00 | 328.00 | 321.82 | 45,900 |
| 2025-08-29 | 336.00 | 336.00 | 328.00 | 328.00 | 321.82 | 98,900 |
| 2025-08-28 | 340.00 | 340.00 | 332.00 | 336.00 | 329.67 | 93,100 |
| 2025-08-27 | 330.00 | 330.00 | 324.00 | 326.00 | 319.86 | 17,000 |
| 2025-08-26 | 326.00 | 330.00 | 326.00 | 330.00 | 323.78 | 75,600 |
| 2025-08-25 | 330.00 | 330.00 | 322.00 | 326.00 | 319.86 | 13,700 |
| 2025-08-22 | 330.00 | 330.00 | 314.00 | 330.00 | 323.78 | 23,500 |
| 2025-08-21 | 330.00 | 330.00 | 310.00 | 328.00 | 321.82 | 232,300 |
| 2025-08-20 | 336.00 | 336.00 | 318.00 | 332.00 | 325.75 | 282,700 |
| 2025-08-19 | 344.00 | 344.00 | 322.00 | 338.00 | 331.63 | 115,100 |
| 2025-08-18 | 344.00 | 344.00 | 344.00 | 344.00 | 337.52 | 0 |
| 2025-08-15 | 340.00 | 344.00 | 336.00 | 344.00 | 337.52 | 2,700 |
| 2025-08-14 | 342.00 | 360.00 | 332.00 | 340.00 | 333.60 | 174,100 |
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.