Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 310.00 | 310.00 | 306.00 | 310.00 | 304.16 | 2,800 |
| 2025-02-03 | 302.00 | 312.00 | 302.00 | 312.00 | 306.12 | 24,600 |
| 2025-01-31 | 306.00 | 316.00 | 302.00 | 314.00 | 308.09 | 14,200 |
| 2025-01-30 | 308.00 | 312.00 | 306.00 | 308.00 | 302.20 | 28,400 |
| 2025-01-24 | 310.00 | 310.00 | 302.00 | 304.00 | 298.27 | 59,500 |
| 2025-01-23 | 310.00 | 316.00 | 308.00 | 312.00 | 306.12 | 12,500 |
| 2025-01-22 | 310.00 | 318.00 | 306.00 | 312.00 | 306.12 | 52,300 |
| 2025-01-21 | 312.00 | 312.00 | 306.00 | 310.00 | 304.16 | 59,600 |
| 2025-01-20 | 314.00 | 314.00 | 308.00 | 314.00 | 308.09 | 7,600 |
| 2025-01-17 | 316.00 | 316.00 | 304.00 | 314.00 | 308.09 | 117,300 |
| 2025-01-16 | 314.00 | 320.00 | 310.00 | 316.00 | 310.05 | 63,200 |
| 2025-01-15 | 312.00 | 320.00 | 312.00 | 314.00 | 308.09 | 7,400 |
| 2025-01-14 | 316.00 | 326.00 | 310.00 | 312.00 | 306.12 | 45,200 |
| 2025-01-13 | 320.00 | 330.00 | 312.00 | 318.00 | 312.01 | 21,600 |
| 2025-01-10 | 316.00 | 324.00 | 310.00 | 320.00 | 313.97 | 57,100 |
| 2025-01-09 | 328.00 | 328.00 | 320.00 | 320.00 | 313.97 | 32,000 |
| 2025-01-08 | 332.00 | 340.00 | 320.00 | 328.00 | 321.82 | 68,700 |
| 2025-01-07 | 342.00 | 346.00 | 330.00 | 332.00 | 325.75 | 104,700 |
| 2025-01-06 | 328.00 | 368.00 | 328.00 | 342.00 | 335.56 | 511,400 |
| 2025-01-03 | 326.00 | 326.00 | 318.00 | 318.00 | 312.01 | 11,600 |
| 2025-01-02 | 330.00 | 354.00 | 316.00 | 328.00 | 321.82 | 237,300 |
| 2024-12-30 | 312.00 | 330.00 | 312.00 | 324.00 | 317.90 | 101,400 |
| 2024-12-27 | 312.00 | 314.00 | 310.00 | 314.00 | 308.09 | 17,300 |
| 2024-12-24 | 306.00 | 314.00 | 306.00 | 308.00 | 302.20 | 46,600 |
| 2024-12-23 | 306.00 | 316.00 | 304.00 | 306.00 | 300.24 | 30,300 |
| 2024-12-20 | 302.00 | 306.00 | 302.00 | 306.00 | 300.24 | 27,000 |
| 2024-12-19 | 312.00 | 312.00 | 302.00 | 304.00 | 298.27 | 83,300 |
| 2024-12-18 | 314.00 | 320.00 | 314.00 | 314.00 | 308.09 | 64,800 |
| 2024-12-17 | 312.00 | 316.00 | 312.00 | 314.00 | 308.09 | 27,500 |
| 2024-12-16 | 312.00 | 318.00 | 310.00 | 310.00 | 304.16 | 42,400 |
| 2024-12-13 | 316.00 | 316.00 | 312.00 | 312.00 | 306.12 | 21,100 |
| 2024-12-12 | 312.00 | 318.00 | 312.00 | 316.00 | 310.05 | 422,500 |
| 2024-12-11 | 314.00 | 318.00 | 308.00 | 316.00 | 310.05 | 67,300 |
| 2024-12-10 | 318.00 | 320.00 | 308.00 | 316.00 | 310.05 | 152,500 |
| 2024-12-09 | 316.00 | 320.00 | 310.00 | 318.00 | 312.01 | 18,600 |
| 2024-12-06 | 316.00 | 318.00 | 312.00 | 316.00 | 310.05 | 2,100 |
| 2024-12-05 | 312.00 | 316.00 | 310.00 | 314.00 | 308.09 | 65,300 |
| 2024-12-04 | 310.00 | 318.00 | 310.00 | 312.00 | 306.12 | 124,900 |
| 2024-12-03 | 306.00 | 378.00 | 306.00 | 312.00 | 306.12 | 216,500 |
| 2024-12-02 | 302.00 | 304.00 | 300.00 | 304.00 | 298.27 | 21,300 |
| 2024-11-29 | 304.00 | 304.00 | 300.00 | 300.00 | 294.35 | 66,000 |
| 2024-11-28 | 298.00 | 308.00 | 298.00 | 306.00 | 300.24 | 344,800 |
| 2024-11-26 | 298.00 | 298.00 | 294.00 | 298.00 | 292.39 | 28,600 |
| 2024-11-25 | 294.00 | 304.00 | 294.00 | 298.00 | 292.39 | 125,100 |
| 2024-11-22 | 296.00 | 308.00 | 294.00 | 294.00 | 288.46 | 72,000 |
| 2024-11-21 | 298.00 | 300.00 | 294.00 | 296.00 | 290.43 | 37,600 |
| 2024-11-20 | 302.00 | 304.00 | 294.00 | 294.00 | 288.46 | 173,800 |
| 2024-11-19 | 300.00 | 306.00 | 296.00 | 298.00 | 292.39 | 122,700 |
| 2024-11-18 | 300.00 | 300.00 | 296.00 | 298.00 | 292.39 | 97,200 |
| 2024-11-15 | 292.00 | 298.00 | 292.00 | 296.00 | 290.43 | 144,600 |
| 2024-11-14 | 292.00 | 292.00 | 288.00 | 292.00 | 286.50 | 33,300 |
| 2024-11-13 | 288.00 | 302.00 | 284.00 | 292.00 | 286.50 | 477,700 |
| 2024-11-12 | 306.00 | 308.00 | 280.00 | 286.00 | 280.61 | 698,600 |
| 2024-11-11 | 346.00 | 346.00 | 300.00 | 304.00 | 298.27 | 984,000 |
| 2024-11-08 | 362.00 | 362.00 | 338.00 | 346.00 | 339.48 | 358,800 |
| 2024-11-07 | 370.00 | 370.00 | 350.00 | 362.00 | 355.18 | 166,900 |
| 2024-11-06 | 376.00 | 376.00 | 370.00 | 370.00 | 363.03 | 89,200 |
| 2024-11-05 | 378.00 | 380.00 | 376.00 | 376.00 | 368.92 | 55,500 |
| 2024-11-04 | 380.00 | 388.00 | 378.00 | 378.00 | 370.88 | 87,900 |
| 2024-11-01 | 390.00 | 390.00 | 382.00 | 382.00 | 374.81 | 42,600 |
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.