Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 268.00 | 270.00 | 264.00 | 268.00 | 262.95 | 133,000 |
| 2025-05-09 | 268.00 | 268.00 | 264.00 | 264.00 | 259.03 | 11,900 |
| 2025-05-08 | 268.00 | 270.00 | 264.00 | 268.00 | 262.95 | 68,900 |
| 2025-05-07 | 272.00 | 272.00 | 266.00 | 266.00 | 260.99 | 65,200 |
| 2025-05-06 | 272.00 | 272.00 | 270.00 | 272.00 | 266.88 | 66,500 |
| 2025-05-05 | 270.00 | 272.00 | 268.00 | 272.00 | 266.88 | 30,500 |
| 2025-05-02 | 270.00 | 276.00 | 264.00 | 270.00 | 264.91 | 95,300 |
| 2025-04-30 | 276.00 | 276.00 | 260.00 | 270.00 | 264.91 | 290,700 |
| 2025-04-29 | 272.00 | 280.00 | 270.00 | 276.00 | 270.80 | 143,600 |
| 2025-04-28 | 274.00 | 278.00 | 272.00 | 272.00 | 266.88 | 107,800 |
| 2025-04-25 | 280.00 | 280.00 | 272.00 | 274.00 | 268.84 | 130,000 |
| 2025-04-24 | 278.00 | 282.00 | 272.00 | 280.00 | 274.73 | 45,000 |
| 2025-04-23 | 272.00 | 282.00 | 272.00 | 278.00 | 272.76 | 3,900 |
| 2025-04-22 | 274.00 | 280.00 | 270.00 | 278.00 | 272.76 | 18,500 |
| 2025-04-21 | 282.00 | 282.00 | 272.00 | 274.00 | 268.84 | 38,100 |
| 2025-04-17 | 278.00 | 282.00 | 278.00 | 280.00 | 274.73 | 9,400 |
| 2025-04-16 | 288.00 | 288.00 | 278.00 | 278.00 | 272.76 | 13,000 |
| 2025-04-15 | 284.00 | 302.00 | 284.00 | 290.00 | 284.54 | 26,300 |
| 2025-04-14 | 276.00 | 300.00 | 270.00 | 296.00 | 290.43 | 97,100 |
| 2025-04-11 | 264.00 | 278.00 | 264.00 | 272.00 | 266.88 | 2,800 |
| 2025-04-10 | 264.00 | 280.00 | 264.00 | 270.00 | 264.91 | 51,500 |
| 2025-04-09 | 266.00 | 288.00 | 262.00 | 264.00 | 259.03 | 20,100 |
| 2025-04-08 | 292.00 | 292.00 | 260.00 | 266.00 | 260.99 | 40,900 |
| 2025-03-27 | 290.00 | 296.00 | 280.00 | 294.00 | 288.46 | 47,900 |
| 2025-03-26 | 300.00 | 300.00 | 288.00 | 294.00 | 288.46 | 29,200 |
| 2025-03-25 | 288.00 | 290.00 | 288.00 | 288.00 | 282.58 | 30,100 |
| 2025-03-24 | 292.00 | 292.00 | 280.00 | 288.00 | 282.58 | 32,800 |
| 2025-03-21 | 298.00 | 298.00 | 290.00 | 292.00 | 286.50 | 35,200 |
| 2025-03-20 | 290.00 | 290.00 | 286.00 | 288.00 | 282.58 | 31,300 |
| 2025-03-19 | 292.00 | 294.00 | 290.00 | 290.00 | 284.54 | 19,700 |
| 2025-03-18 | 292.00 | 292.00 | 284.00 | 290.00 | 284.54 | 24,700 |
| 2025-03-17 | 290.00 | 294.00 | 290.00 | 290.00 | 284.54 | 36,900 |
| 2025-03-14 | 288.00 | 292.00 | 284.00 | 290.00 | 284.54 | 34,100 |
| 2025-03-13 | 294.00 | 300.00 | 288.00 | 288.00 | 282.58 | 13,100 |
| 2025-03-12 | 300.00 | 302.00 | 292.00 | 296.00 | 290.43 | 65,100 |
| 2025-03-11 | 290.00 | 300.00 | 268.00 | 298.00 | 292.39 | 125,800 |
| 2025-03-10 | 304.00 | 306.00 | 290.00 | 298.00 | 292.39 | 56,100 |
| 2025-03-07 | 298.00 | 300.00 | 296.00 | 300.00 | 294.35 | 120,600 |
| 2025-03-06 | 294.00 | 312.00 | 290.00 | 300.00 | 294.35 | 99,900 |
| 2025-03-05 | 280.00 | 298.00 | 280.00 | 296.00 | 290.43 | 57,600 |
| 2025-03-04 | 280.00 | 284.00 | 280.00 | 282.00 | 276.69 | 43,200 |
| 2025-03-03 | 276.00 | 286.00 | 272.00 | 280.00 | 274.73 | 103,700 |
| 2025-02-28 | 288.00 | 288.00 | 274.00 | 278.00 | 272.76 | 152,700 |
| 2025-02-27 | 284.00 | 298.00 | 282.00 | 288.00 | 282.58 | 27,800 |
| 2025-02-26 | 296.00 | 296.00 | 280.00 | 284.00 | 278.65 | 236,500 |
| 2025-02-25 | 300.00 | 302.00 | 290.00 | 294.00 | 288.46 | 105,100 |
| 2025-02-24 | 310.00 | 310.00 | 298.00 | 300.00 | 294.35 | 106,700 |
| 2025-02-21 | 316.00 | 322.00 | 300.00 | 304.00 | 298.27 | 181,400 |
| 2025-02-20 | 312.00 | 316.00 | 308.00 | 316.00 | 310.05 | 15,900 |
| 2025-02-19 | 320.00 | 322.00 | 308.00 | 312.00 | 306.12 | 66,900 |
| 2025-02-18 | 308.00 | 326.00 | 308.00 | 320.00 | 313.97 | 108,800 |
| 2025-02-17 | 308.00 | 310.00 | 304.00 | 304.00 | 298.27 | 24,700 |
| 2025-02-14 | 302.00 | 306.00 | 300.00 | 302.00 | 296.31 | 6,300 |
| 2025-02-13 | 308.00 | 308.00 | 300.00 | 302.00 | 296.31 | 1,700 |
| 2025-02-12 | 300.00 | 302.00 | 300.00 | 302.00 | 296.31 | 29,800 |
| 2025-02-11 | 304.00 | 304.00 | 298.00 | 300.00 | 294.35 | 58,300 |
| 2025-02-10 | 304.00 | 310.00 | 300.00 | 302.00 | 296.31 | 15,300 |
| 2025-02-07 | 310.00 | 310.00 | 304.00 | 308.00 | 302.20 | 1,100 |
| 2025-02-06 | 304.00 | 310.00 | 304.00 | 310.00 | 304.16 | 20,000 |
| 2025-02-05 | 310.00 | 312.00 | 304.00 | 310.00 | 304.16 | 6,900 |
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.