PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 110.00 | 120.00 | 107.00 | 117.00 | 116.42 | 74,998,800 |
| 2024-08-08 | 122.00 | 123.00 | 103.00 | 109.00 | 108.46 | 39,663,900 |
| 2024-08-07 | 144.00 | 144.00 | 119.00 | 121.00 | 120.40 | 58,874,300 |
| 2024-08-06 | 134.00 | 139.00 | 131.00 | 138.00 | 137.32 | 17,482,600 |
| 2024-08-05 | 138.00 | 140.00 | 125.00 | 135.00 | 134.33 | 23,748,400 |
| 2024-08-02 | 140.00 | 144.00 | 138.00 | 138.00 | 137.32 | 24,956,800 |
| 2024-08-01 | 137.00 | 141.00 | 135.00 | 140.00 | 139.31 | 58,424,600 |
| 2024-07-31 | 136.00 | 138.00 | 128.00 | 135.00 | 134.33 | 27,293,900 |
| 2024-07-30 | 163.00 | 170.00 | 127.00 | 134.00 | 133.34 | 139,949,600 |
| 2024-07-29 | 161.00 | 166.00 | 158.00 | 163.00 | 162.19 | 48,348,000 |
| 2024-07-26 | 152.00 | 162.00 | 152.00 | 160.00 | 159.21 | 59,234,900 |
| 2024-07-25 | 154.00 | 161.00 | 149.00 | 152.00 | 151.25 | 23,119,500 |
| 2024-07-24 | 156.00 | 156.00 | 153.00 | 155.00 | 154.23 | 15,764,800 |
| 2024-07-23 | 153.00 | 157.00 | 151.00 | 156.00 | 155.23 | 46,580,700 |
| 2024-07-22 | 150.00 | 155.00 | 148.00 | 153.00 | 152.24 | 25,717,200 |
| 2024-07-19 | 150.00 | 155.00 | 147.00 | 150.00 | 149.26 | 28,180,900 |
| 2024-07-18 | 151.00 | 153.00 | 148.00 | 150.00 | 149.26 | 15,040,900 |
| 2024-07-17 | 153.00 | 158.00 | 149.00 | 151.00 | 150.25 | 43,126,300 |
| 2024-07-16 | 166.00 | 169.00 | 149.00 | 153.00 | 152.24 | 89,618,900 |
| 2024-07-15 | 161.00 | 166.00 | 160.00 | 165.00 | 164.18 | 67,019,700 |
| 2024-07-12 | 148.00 | 166.00 | 148.00 | 160.00 | 159.21 | 107,666,900 |
| 2024-07-11 | 157.00 | 157.00 | 152.00 | 154.00 | 153.24 | 29,011,000 |
| 2024-07-10 | 153.00 | 159.00 | 153.00 | 157.00 | 156.22 | 40,757,600 |
| 2024-07-09 | 152.00 | 159.00 | 152.00 | 157.00 | 156.22 | 35,476,900 |
| 2024-07-08 | 154.00 | 160.00 | 152.00 | 156.00 | 155.23 | 23,634,800 |
| 2024-07-05 | 159.00 | 160.00 | 150.00 | 156.00 | 155.23 | 40,692,000 |
| 2024-07-04 | 172.00 | 172.00 | 156.00 | 159.00 | 158.21 | 53,292,200 |
| 2024-07-03 | 160.00 | 172.00 | 158.00 | 171.00 | 170.15 | 116,561,500 |
| 2024-07-02 | 162.00 | 163.00 | 158.00 | 160.00 | 159.21 | 29,047,100 |
| 2024-07-01 | 158.00 | 162.00 | 156.00 | 162.00 | 161.20 | 28,657,500 |
| 2024-06-28 | 160.00 | 164.00 | 156.00 | 158.00 | 157.22 | 47,993,200 |
| 2024-06-27 | 160.00 | 163.00 | 157.00 | 161.00 | 160.20 | 23,946,700 |
| 2024-06-26 | 165.00 | 167.00 | 158.00 | 160.00 | 159.21 | 32,537,200 |
| 2024-06-25 | 165.00 | 171.00 | 162.00 | 165.00 | 164.18 | 44,278,200 |
| 2024-06-24 | 167.00 | 168.00 | 162.00 | 165.00 | 164.18 | 34,063,200 |
| 2024-06-21 | 168.00 | 171.00 | 163.00 | 167.00 | 166.17 | 38,853,600 |
| 2024-06-20 | 166.00 | 173.00 | 162.00 | 168.00 | 167.17 | 58,141,000 |
| 2024-06-19 | 162.00 | 169.00 | 154.00 | 165.00 | 164.18 | 51,144,300 |
| 2024-06-14 | 168.00 | 172.00 | 156.00 | 164.00 | 163.19 | 64,728,600 |
| 2024-06-13 | 171.00 | 174.00 | 162.00 | 168.00 | 167.17 | 35,051,800 |
| 2024-06-12 | 181.00 | 183.00 | 170.00 | 171.00 | 170.15 | 58,877,300 |
| 2024-06-11 | 143.00 | 186.00 | 140.00 | 181.00 | 180.10 | 272,592,700 |
| 2024-06-10 | 125.00 | 141.00 | 120.00 | 141.00 | 140.30 | 70,079,100 |
| 2024-06-07 | 125.00 | 130.00 | 116.00 | 126.00 | 125.38 | 54,847,400 |
| 2024-06-06 | 138.00 | 167.00 | 125.00 | 125.00 | 124.38 | 143,744,000 |
| 2024-06-05 | 141.00 | 152.00 | 141.00 | 147.00 | 146.27 | 17,714,100 |
| 2024-06-04 | 140.00 | 161.00 | 138.00 | 150.00 | 149.26 | 180,664,900 |
| 2024-06-03 | 120.00 | 153.00 | 120.00 | 149.00 | 148.26 | 122,016,100 |
| 2024-05-31 | 131.00 | 135.00 | 125.00 | 126.00 | 125.38 | 35,722,700 |
| 2024-05-30 | 130.00 | 132.00 | 119.00 | 130.00 | 129.36 | 30,326,300 |
| 2024-05-29 | 127.00 | 142.00 | 123.00 | 130.00 | 129.36 | 48,287,300 |
| 2024-05-28 | 121.00 | 147.00 | 121.00 | 137.00 | 136.32 | 92,585,700 |
| 2024-05-27 | 106.00 | 137.00 | 106.00 | 130.00 | 129.36 | 74,838,700 |
| 2024-05-22 | 110.00 | 124.00 | 106.00 | 115.00 | 114.43 | 72,369,000 |
| 2024-05-21 | 120.00 | 126.00 | 107.00 | 115.00 | 114.43 | 52,642,300 |
| 2024-05-20 | 105.00 | 131.00 | 104.00 | 118.00 | 117.42 | 107,220,800 |
| 2024-05-17 | 97.000 | 111.00 | 96.000 | 104.00 | 103.48 | 43,903,500 |
| 2024-05-16 | 96.000 | 97.000 | 94.000 | 96.000 | 95.525 | 1,997,900 |
| 2024-05-15 | 93.000 | 100.00 | 93.000 | 96.000 | 95.525 | 10,968,300 |
| 2024-05-14 | 101.00 | 101.00 | 92.000 | 93.000 | 92.539 | 941,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-20 | 1.0500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.