Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 340.00 | 344.00 | 332.00 | 342.00 | 335.56 | 91,500 |
| 2025-08-12 | 338.00 | 360.00 | 318.00 | 332.00 | 325.75 | 455,500 |
| 2025-08-11 | 340.00 | 344.00 | 334.00 | 340.00 | 333.60 | 24,900 |
| 2025-08-08 | 340.00 | 346.00 | 330.00 | 338.00 | 331.63 | 136,800 |
| 2025-08-07 | 340.00 | 350.00 | 338.00 | 340.00 | 333.60 | 99,000 |
| 2025-08-06 | 342.00 | 342.00 | 338.00 | 340.00 | 333.60 | 26,200 |
| 2025-08-05 | 338.00 | 344.00 | 336.00 | 342.00 | 335.56 | 152,500 |
| 2025-08-04 | 338.00 | 346.00 | 332.00 | 338.00 | 331.63 | 44,500 |
| 2025-08-01 | 338.00 | 342.00 | 332.00 | 340.00 | 333.60 | 151,500 |
| 2025-07-31 | 358.00 | 362.00 | 332.00 | 340.00 | 333.60 | 104,100 |
| 2025-07-30 | 330.00 | 376.00 | 330.00 | 348.00 | 341.45 | 1,756,300 |
| 2025-07-29 | 340.00 | 378.00 | 314.00 | 330.00 | 323.78 | 1,461,100 |
| 2025-07-28 | 316.00 | 384.00 | 310.00 | 338.00 | 331.63 | 2,047,700 |
| 2025-07-25 | 314.00 | 320.00 | 300.00 | 316.00 | 310.05 | 118,900 |
| 2025-07-24 | 328.00 | 328.00 | 314.00 | 314.00 | 308.09 | 67,000 |
| 2025-07-23 | 320.00 | 330.00 | 316.00 | 324.00 | 317.90 | 26,800 |
| 2025-07-22 | 336.00 | 340.00 | 320.00 | 326.00 | 319.86 | 42,100 |
| 2025-07-21 | 334.00 | 340.00 | 322.00 | 334.00 | 327.71 | 131,300 |
| 2025-07-18 | 320.00 | 356.00 | 320.00 | 330.00 | 323.78 | 1,024,400 |
| 2025-07-17 | 310.00 | 322.00 | 310.00 | 314.00 | 308.09 | 8,800 |
| 2025-07-16 | 318.00 | 322.00 | 310.00 | 314.00 | 308.09 | 152,800 |
| 2025-07-15 | 320.00 | 322.00 | 318.00 | 318.00 | 312.01 | 66,400 |
| 2025-07-14 | 322.00 | 328.00 | 320.00 | 322.00 | 315.94 | 23,000 |
| 2025-07-11 | 328.00 | 332.00 | 322.00 | 322.00 | 315.94 | 31,500 |
| 2025-07-10 | 320.00 | 328.00 | 316.00 | 328.00 | 321.82 | 38,200 |
| 2025-07-09 | 320.00 | 322.00 | 318.00 | 322.00 | 315.94 | 16,500 |
| 2025-07-08 | 322.00 | 322.00 | 316.00 | 320.00 | 313.97 | 30,500 |
| 2025-07-07 | 324.00 | 332.00 | 320.00 | 320.00 | 313.97 | 20,600 |
| 2025-07-04 | 332.00 | 332.00 | 318.00 | 320.00 | 313.97 | 13,300 |
| 2025-07-03 | 318.00 | 332.00 | 318.00 | 324.00 | 317.90 | 16,100 |
| 2025-07-02 | 326.00 | 330.00 | 314.00 | 318.00 | 312.01 | 38,300 |
| 2025-07-01 | 336.00 | 340.00 | 322.00 | 326.00 | 319.86 | 95,200 |
| 2025-06-30 | 330.00 | 330.00 | 322.00 | 322.00 | 315.94 | 95,700 |
| 2025-06-26 | 334.00 | 334.00 | 322.00 | 322.00 | 315.94 | 55,000 |
| 2025-06-25 | 336.00 | 344.00 | 332.00 | 334.00 | 327.71 | 98,800 |
| 2025-06-24 | 330.00 | 338.00 | 322.00 | 332.00 | 325.75 | 40,800 |
| 2025-06-23 | 334.00 | 356.00 | 326.00 | 330.00 | 323.78 | 115,900 |
| 2025-06-20 | 360.00 | 360.00 | 330.00 | 342.00 | 335.56 | 169,400 |
| 2025-06-19 | 360.00 | 370.00 | 340.00 | 360.00 | 353.22 | 455,300 |
| 2025-06-18 | 352.00 | 374.00 | 340.00 | 360.00 | 353.22 | 785,800 |
| 2025-06-17 | 348.00 | 368.00 | 346.00 | 352.00 | 345.37 | 158,900 |
| 2025-06-16 | 362.00 | 362.00 | 340.00 | 348.00 | 341.45 | 310,200 |
| 2025-06-13 | 350.00 | 398.00 | 334.00 | 364.00 | 357.14 | 2,287,800 |
| 2025-06-12 | 304.00 | 358.00 | 304.00 | 346.00 | 339.48 | 3,654,900 |
| 2025-06-11 | 304.00 | 306.00 | 298.00 | 300.00 | 294.35 | 247,300 |
| 2025-06-10 | 302.00 | 310.00 | 300.00 | 304.00 | 298.27 | 304,700 |
| 2025-06-05 | 306.00 | 314.00 | 300.00 | 302.00 | 296.31 | 147,300 |
| 2025-06-04 | 306.00 | 330.00 | 300.00 | 304.00 | 298.27 | 624,300 |
| 2025-06-03 | 340.00 | 340.00 | 294.00 | 304.00 | 298.27 | 2,156,400 |
| 2025-06-02 | 280.00 | 344.00 | 280.00 | 340.00 | 333.60 | 5,423,300 |
| 2025-05-28 | 278.00 | 282.00 | 270.00 | 278.00 | 272.76 | 27,400 |
| 2025-05-27 | 272.00 | 278.00 | 270.00 | 276.00 | 270.80 | 125,300 |
| 2025-05-26 | 276.00 | 278.00 | 270.00 | 272.00 | 266.88 | 97,000 |
| 2025-05-23 | 278.00 | 280.00 | 274.00 | 276.00 | 270.80 | 26,700 |
| 2025-05-22 | 280.00 | 282.00 | 272.00 | 280.00 | 274.73 | 119,200 |
| 2025-05-21 | 282.00 | 284.00 | 278.00 | 280.00 | 274.73 | 322,800 |
| 2025-05-20 | 274.00 | 290.00 | 272.00 | 280.00 | 274.73 | 585,300 |
| 2025-05-19 | 264.00 | 274.00 | 264.00 | 266.00 | 260.99 | 365,400 |
| 2025-05-16 | 264.00 | 268.00 | 260.00 | 264.00 | 259.03 | 73,700 |
| 2025-05-15 | 272.00 | 272.00 | 262.00 | 264.00 | 259.03 | 471,200 |
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.