Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 390.00 | 390.00 | 380.00 | 388.00 | 380.69 | 28,300 |
| 2024-10-30 | 390.00 | 390.00 | 386.00 | 390.00 | 382.65 | 59,700 |
| 2024-10-29 | 388.00 | 394.00 | 388.00 | 388.00 | 380.69 | 43,900 |
| 2024-10-28 | 390.00 | 390.00 | 384.00 | 388.00 | 380.69 | 11,000 |
| 2024-10-25 | 388.00 | 396.00 | 382.00 | 390.00 | 382.65 | 76,100 |
| 2024-10-24 | 386.00 | 400.00 | 384.00 | 388.00 | 380.69 | 126,400 |
| 2024-10-23 | 384.00 | 400.00 | 380.00 | 388.00 | 380.69 | 41,300 |
| 2024-10-22 | 388.00 | 400.00 | 382.00 | 384.00 | 376.77 | 57,500 |
| 2024-10-21 | 384.00 | 386.00 | 380.00 | 386.00 | 378.73 | 57,900 |
| 2024-10-18 | 386.00 | 394.00 | 384.00 | 384.00 | 376.77 | 123,300 |
| 2024-10-17 | 380.00 | 388.00 | 380.00 | 384.00 | 376.77 | 8,300 |
| 2024-10-16 | 382.00 | 382.00 | 378.00 | 380.00 | 372.84 | 29,800 |
| 2024-10-15 | 380.00 | 384.00 | 380.00 | 380.00 | 372.84 | 46,800 |
| 2024-10-14 | 386.00 | 392.00 | 374.00 | 380.00 | 372.84 | 164,500 |
| 2024-10-11 | 380.00 | 386.00 | 380.00 | 386.00 | 378.73 | 27,400 |
| 2024-10-10 | 382.00 | 386.00 | 372.00 | 380.00 | 372.84 | 173,300 |
| 2024-10-09 | 388.00 | 392.00 | 384.00 | 384.00 | 376.77 | 29,900 |
| 2024-10-08 | 388.00 | 392.00 | 382.00 | 382.00 | 374.81 | 98,900 |
| 2024-10-07 | 386.00 | 388.00 | 386.00 | 388.00 | 380.69 | 16,500 |
| 2024-10-04 | 390.00 | 392.00 | 384.00 | 384.00 | 376.77 | 173,000 |
| 2024-10-03 | 398.00 | 398.00 | 392.00 | 392.00 | 384.62 | 39,600 |
| 2024-10-02 | 400.00 | 400.00 | 392.00 | 392.00 | 384.62 | 51,300 |
| 2024-10-01 | 398.00 | 404.00 | 392.00 | 400.00 | 392.47 | 58,900 |
| 2024-09-30 | 390.00 | 414.00 | 390.00 | 396.00 | 388.54 | 250,200 |
| 2024-09-27 | 390.00 | 402.00 | 388.00 | 390.00 | 382.65 | 105,600 |
| 2024-09-26 | 398.00 | 410.00 | 388.00 | 390.00 | 382.65 | 151,600 |
| 2024-09-25 | 400.00 | 420.00 | 392.00 | 400.00 | 392.47 | 391,100 |
| 2024-09-24 | 400.00 | 400.00 | 398.00 | 400.00 | 392.47 | 21,600 |
| 2024-09-23 | 398.00 | 402.00 | 398.00 | 398.00 | 390.50 | 41,600 |
| 2024-09-20 | 398.00 | 400.00 | 398.00 | 398.00 | 390.50 | 21,900 |
| 2024-09-19 | 398.00 | 402.00 | 398.00 | 398.00 | 390.50 | 25,700 |
| 2024-09-18 | 398.00 | 400.00 | 392.00 | 398.00 | 390.50 | 20,800 |
| 2024-09-17 | 394.00 | 404.00 | 394.00 | 398.00 | 390.50 | 26,200 |
| 2024-09-13 | 386.00 | 396.00 | 386.00 | 394.00 | 386.58 | 9,300 |
| 2024-09-12 | 402.00 | 412.00 | 382.00 | 386.00 | 378.73 | 135,100 |
| 2024-09-11 | 398.00 | 406.00 | 392.00 | 398.00 | 390.50 | 100,200 |
| 2024-09-10 | 390.00 | 404.00 | 386.00 | 394.00 | 386.58 | 177,100 |
| 2024-09-09 | 402.00 | 406.00 | 390.00 | 390.00 | 382.65 | 45,200 |
| 2024-09-06 | 396.00 | 424.00 | 396.00 | 400.00 | 392.47 | 365,100 |
| 2024-09-05 | 394.00 | 400.00 | 394.00 | 396.00 | 388.54 | 17,700 |
| 2024-09-04 | 400.00 | 400.00 | 392.00 | 394.00 | 386.58 | 43,400 |
| 2024-09-03 | 400.00 | 408.00 | 398.00 | 400.00 | 392.47 | 69,300 |
| 2024-09-02 | 402.00 | 402.00 | 390.00 | 392.00 | 384.62 | 53,700 |
| 2024-08-30 | 406.00 | 406.00 | 398.00 | 400.00 | 392.47 | 155,900 |
| 2024-08-29 | 400.00 | 416.00 | 390.00 | 402.00 | 394.43 | 169,700 |
| 2024-08-28 | 400.00 | 408.00 | 398.00 | 398.00 | 390.50 | 89,100 |
| 2024-08-27 | 382.00 | 414.00 | 382.00 | 400.00 | 392.47 | 814,200 |
| 2024-08-26 | 362.00 | 420.00 | 360.00 | 382.00 | 374.81 | 876,300 |
| 2024-08-23 | 368.00 | 380.00 | 354.00 | 362.00 | 355.18 | 216,100 |
| 2024-08-22 | 382.00 | 390.00 | 362.00 | 362.00 | 355.18 | 512,800 |
| 2024-08-21 | 354.00 | 418.00 | 352.00 | 382.00 | 374.81 | 1,938,300 |
| 2024-08-20 | 352.00 | 354.00 | 350.00 | 352.00 | 345.37 | 11,800 |
| 2024-08-19 | 350.00 | 352.00 | 348.00 | 352.00 | 345.37 | 42,400 |
| 2024-08-16 | 348.00 | 350.00 | 346.00 | 350.00 | 343.41 | 109,700 |
| 2024-08-15 | 348.00 | 348.00 | 344.00 | 348.00 | 341.45 | 98,600 |
| 2024-08-14 | 352.00 | 352.00 | 338.00 | 344.00 | 337.52 | 947,400 |
| 2024-08-13 | 348.00 | 352.00 | 348.00 | 352.00 | 345.37 | 92,000 |
| 2024-08-12 | 350.00 | 350.00 | 348.00 | 348.00 | 341.45 | 55,800 |
| 2024-08-09 | 350.00 | 350.00 | 348.00 | 348.00 | 341.45 | 35,800 |
| 2024-08-08 | 348.00 | 350.00 | 346.00 | 346.00 | 339.48 | 58,100 |
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.