Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 256.00 | 270.00 | 232.00 | 232.00 | 232.00 | 657,900 |
| 2026-10-16 | 280.00 | 292.00 | 238.00 | 248.00 | 248.00 | 628,000 |
| 2026-10-15 | 288.00 | 294.00 | 280.00 | 280.00 | 280.00 | 165,500 |
| 2026-10-14 | 280.00 | 294.00 | 278.00 | 288.00 | 288.00 | 72,300 |
| 2026-10-13 | 278.00 | 294.00 | 276.00 | 280.00 | 280.00 | 231,800 |
| 2026-10-12 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | 164,600 |
| 2026-10-09 | 286.00 | 296.00 | 284.00 | 288.00 | 288.00 | 210,100 |
| 2026-10-08 | 286.00 | 298.00 | 282.00 | 286.00 | 286.00 | 117,600 |
| 2026-10-07 | 284.00 | 300.00 | 280.00 | 286.00 | 286.00 | 550,600 |
| 2026-10-06 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | 253,000 |
| 2026-10-05 | 282.00 | 282.00 | 254.00 | 276.00 | 276.00 | 366,800 |
| 2026-10-02 | 298.00 | 298.00 | 278.00 | 280.00 | 280.00 | 259,600 |
| 2026-10-01 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | 142,000 |
| 2026-09-30 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | 261,700 |
| 2026-09-29 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 331,200 |
| 2026-09-28 | 290.00 | 302.00 | 282.00 | 292.00 | 292.00 | 338,500 |
| 2026-09-25 | 294.00 | 298.00 | 288.00 | 288.00 | 288.00 | 143,600 |
| 2026-09-24 | 320.00 | 336.00 | 292.00 | 292.00 | 292.00 | 1,501,600 |
| 2026-09-23 | 288.00 | 308.00 | 288.00 | 292.00 | 292.00 | 196,600 |
| 2026-09-22 | 292.00 | 306.00 | 288.00 | 288.00 | 288.00 | 593,900 |
| 2026-09-21 | 292.00 | 312.00 | 288.00 | 294.00 | 294.00 | 438,500 |
| 2026-09-18 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | 104,800 |
| 2026-09-17 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 610,000 |
| 2026-09-16 | 292.00 | 308.00 | 288.00 | 288.00 | 288.00 | 410,500 |
| 2026-09-15 | 288.00 | 302.00 | 288.00 | 292.00 | 292.00 | 349,700 |
| 2026-09-14 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | 501,100 |
| 2026-09-11 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 116,600 |
| 2026-09-10 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | 474,300 |
| 2026-09-09 | 320.00 | 330.00 | 292.00 | 306.00 | 306.00 | 1,252,600 |
| 2026-09-08 | 330.00 | 336.00 | 316.00 | 316.00 | 316.00 | 1,455,800 |
| 2026-09-07 | 350.00 | 370.00 | 322.00 | 328.00 | 328.00 | 8,642,200 |
| 2026-09-04 | 314.00 | 314.00 | 300.00 | 308.00 | 308.00 | 691,700 |
| 2026-09-03 | 320.00 | 322.00 | 304.00 | 312.00 | 312.00 | 615,800 |
| 2026-09-02 | 312.00 | 330.00 | 306.00 | 312.00 | 312.00 | 1,999,500 |
| 2026-09-01 | 310.00 | 378.00 | 306.00 | 308.00 | 308.00 | 9,782,800 |
| 2026-08-31 | 286.00 | 316.00 | 280.00 | 304.00 | 304.00 | 6,893,200 |
| 2026-08-28 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | 293,500 |
| 2026-08-27 | 276.00 | 286.00 | 272.00 | 278.00 | 278.00 | 301,800 |
| 2026-08-26 | 278.00 | 306.00 | 274.00 | 276.00 | 276.00 | 2,285,800 |
| 2026-08-25 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-08-24 | 282.00 | 306.00 | 274.00 | 278.00 | 278.00 | 1,453,000 |
| 2026-08-21 | 294.00 | 294.00 | 274.00 | 282.00 | 282.00 | 869,400 |
| 2026-08-20 | 282.00 | 292.00 | 280.00 | 290.00 | 290.00 | 460,200 |
| 2026-08-19 | 290.00 | 306.00 | 272.00 | 282.00 | 282.00 | 2,069,000 |
| 2026-08-18 | 304.00 | 310.00 | 268.00 | 280.00 | 280.00 | 4,550,300 |
| 2026-08-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-14 | 268.00 | 330.00 | 268.00 | 300.00 | 300.00 | 7,890,800 |
| 2026-08-13 | 268.00 | 270.00 | 262.00 | 264.00 | 264.00 | 131,500 |
| 2026-08-12 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 137,400 |
| 2026-08-11 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 24,100 |
| 2026-08-10 | 266.00 | 266.00 | 258.00 | 266.00 | 266.00 | 747,700 |
| 2026-08-07 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 32,600 |
| 2026-08-06 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 113,400 |
| 2026-08-05 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 55,200 |
| 2026-08-04 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | 111,300 |
| 2026-08-03 | 264.00 | 278.00 | 260.00 | 268.00 | 268.00 | 185,500 |
| 2026-07-31 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 89,000 |
| 2026-07-30 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | 42,200 |
| 2026-07-29 | 266.00 | 266.00 | 254.00 | 262.00 | 262.00 | 139,800 |
| 2026-07-28 | 258.00 | 270.00 | 254.00 | 268.00 | 268.00 | 95,600 |
Page 1 of 5 · 253 trading daysOlder →
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.