PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 78.000 | 90.000 | 78.000 | 85.000 | 84.579 | 19,603,200 |
| 2024-01-26 | 82.000 | 84.000 | 81.000 | 83.000 | 82.589 | 576,000 |
| 2024-01-25 | 82.000 | 82.000 | 81.000 | 82.000 | 81.594 | 575,700 |
| 2024-01-24 | 80.000 | 85.000 | 80.000 | 82.000 | 81.594 | 4,472,700 |
| 2024-01-23 | 80.000 | 85.000 | 79.000 | 80.000 | 79.604 | 5,303,800 |
| 2024-01-22 | 79.000 | 87.000 | 78.000 | 80.000 | 79.604 | 20,524,300 |
| 2024-01-19 | 81.000 | 86.000 | 79.000 | 79.000 | 78.609 | 21,938,200 |
| 2024-01-18 | 75.000 | 83.000 | 75.000 | 80.000 | 79.604 | 2,283,400 |
| 2024-01-17 | 74.000 | 82.000 | 74.000 | 80.000 | 79.604 | 4,778,700 |
| 2024-01-16 | 72.000 | 80.000 | 72.000 | 77.000 | 76.619 | 5,797,600 |
| 2024-01-15 | 74.000 | 74.000 | 74.000 | 74.000 | 73.634 | 0 |
| 2024-01-12 | 68.000 | 76.000 | 68.000 | 74.000 | 73.634 | 1,801,700 |
| 2024-01-11 | 74.000 | 75.000 | 73.000 | 73.000 | 72.638 | 2,038,000 |
| 2024-01-10 | 69.000 | 76.000 | 69.000 | 74.000 | 73.634 | 3,004,800 |
| 2024-01-09 | 73.000 | 83.000 | 73.000 | 74.000 | 73.634 | 42,136,900 |
| 2024-01-08 | 68.000 | 79.000 | 68.000 | 75.000 | 74.629 | 4,197,600 |
| 2024-01-05 | 75.000 | 77.000 | 73.000 | 73.000 | 72.638 | 2,444,000 |
| 2024-01-04 | 75.000 | 76.000 | 73.000 | 75.000 | 74.629 | 1,425,200 |
| 2024-01-03 | 72.000 | 78.000 | 72.000 | 76.000 | 75.624 | 3,514,100 |
| 2024-01-02 | 73.000 | 83.000 | 73.000 | 77.000 | 76.619 | 9,294,000 |
| 2023-12-29 | 65.000 | 82.000 | 65.000 | 82.000 | 81.594 | 78,219,600 |
| 2023-12-28 | 73.000 | 80.000 | 70.000 | 71.000 | 70.648 | 35,257,100 |
| 2023-12-27 | 72.000 | 80.000 | 69.000 | 74.000 | 73.634 | 69,507,900 |
| 2023-12-22 | 67.000 | 85.000 | 66.000 | 70.000 | 69.653 | 188,239,600 |
| 2023-12-21 | 67.000 | 68.000 | 65.000 | 67.000 | 66.668 | 945,500 |
| 2023-12-20 | 68.000 | 68.000 | 66.000 | 67.000 | 66.668 | 1,806,200 |
| 2023-12-19 | 68.000 | 68.000 | 65.000 | 67.000 | 66.668 | 2,810,500 |
| 2023-12-18 | 65.000 | 70.000 | 64.000 | 68.000 | 67.663 | 6,013,300 |
| 2023-12-15 | 66.000 | 66.000 | 65.000 | 65.000 | 64.678 | 745,300 |
| 2023-12-14 | 64.000 | 66.000 | 64.000 | 66.000 | 65.673 | 742,900 |
| 2023-12-13 | 67.000 | 67.000 | 64.000 | 65.000 | 64.678 | 780,100 |
| 2023-12-12 | 56.000 | 67.000 | 56.000 | 64.000 | 63.683 | 5,376,500 |
| 2023-12-11 | 60.000 | 71.000 | 60.000 | 64.000 | 63.683 | 7,820,800 |
| 2023-12-08 | 72.000 | 73.000 | 66.000 | 69.000 | 68.658 | 3,642,700 |
| 2023-12-07 | 74.000 | 75.000 | 72.000 | 72.000 | 71.643 | 2,442,900 |
| 2023-12-06 | 77.000 | 77.000 | 74.000 | 74.000 | 73.634 | 1,789,000 |
| 2023-12-05 | 78.000 | 79.000 | 76.000 | 77.000 | 76.619 | 1,332,400 |
| 2023-12-04 | 77.000 | 80.000 | 75.000 | 79.000 | 78.609 | 10,459,900 |
| 2023-12-01 | 79.000 | 82.000 | 75.000 | 77.000 | 76.619 | 26,257,300 |
| 2023-11-30 | 80.000 | 80.000 | 76.000 | 76.000 | 75.624 | 2,067,700 |
| 2023-11-29 | 80.000 | 80.000 | 75.000 | 77.000 | 76.619 | 1,873,900 |
| 2023-11-28 | 80.000 | 80.000 | 77.000 | 77.000 | 76.619 | 2,360,800 |
| 2023-11-27 | 80.000 | 80.000 | 75.000 | 77.000 | 76.619 | 1,694,600 |
| 2023-11-24 | 87.000 | 87.000 | 73.000 | 77.000 | 76.619 | 10,126,500 |
| 2023-11-23 | 75.000 | 81.000 | 74.000 | 79.000 | 78.609 | 11,043,500 |
| 2023-11-22 | 75.000 | 75.000 | 73.000 | 75.000 | 74.629 | 913,600 |
| 2023-11-21 | 74.000 | 75.000 | 73.000 | 75.000 | 74.629 | 2,361,700 |
| 2023-11-20 | 74.000 | 75.000 | 73.000 | 74.000 | 73.634 | 682,900 |
| 2023-11-17 | 75.000 | 76.000 | 73.000 | 75.000 | 74.629 | 2,711,400 |
| 2023-11-16 | 76.000 | 77.000 | 75.000 | 75.000 | 74.629 | 1,498,300 |
| 2023-11-15 | 74.000 | 78.000 | 73.000 | 76.000 | 75.624 | 5,073,300 |
| 2023-11-14 | 65.000 | 74.000 | 65.000 | 74.000 | 73.634 | 3,124,300 |
| 2023-11-13 | 71.000 | 77.000 | 71.000 | 73.000 | 72.638 | 5,120,900 |
| 2023-11-10 | 70.000 | 77.000 | 70.000 | 76.000 | 75.624 | 3,895,400 |
| 2023-11-09 | 80.000 | 82.000 | 76.000 | 77.000 | 76.619 | 13,043,800 |
| 2023-11-08 | 76.000 | 85.000 | 75.000 | 80.000 | 79.604 | 40,328,500 |
| 2023-11-07 | 76.000 | 76.000 | 75.000 | 76.000 | 75.624 | 1,160,900 |
| 2023-11-06 | 76.000 | 77.000 | 75.000 | 76.000 | 75.624 | 1,775,800 |
| 2023-11-03 | 76.000 | 78.000 | 75.000 | 75.000 | 74.629 | 2,213,100 |
| 2023-11-02 | 80.000 | 80.000 | 74.000 | 75.000 | 74.629 | 2,958,800 |
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.