PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 82.000 | 82.000 | 74.000 | 76.000 | 75.624 | 3,081,300 |
| 2023-10-31 | 85.000 | 85.000 | 74.000 | 77.000 | 76.619 | 11,314,400 |
| 2023-10-30 | 90.000 | 90.000 | 81.000 | 81.000 | 80.599 | 10,822,600 |
| 2023-10-27 | 84.000 | 91.000 | 82.000 | 85.000 | 84.579 | 28,290,400 |
| 2023-10-26 | 83.000 | 84.000 | 82.000 | 82.000 | 81.594 | 5,737,000 |
| 2023-10-25 | 86.000 | 87.000 | 81.000 | 84.000 | 83.584 | 9,733,100 |
| 2023-10-24 | 89.000 | 90.000 | 85.000 | 86.000 | 85.574 | 8,465,300 |
| 2023-10-23 | 89.000 | 94.000 | 88.000 | 90.000 | 89.554 | 14,057,300 |
| 2023-10-20 | 92.000 | 96.000 | 87.000 | 89.000 | 88.559 | 16,032,900 |
| 2023-10-19 | 93.000 | 96.000 | 91.000 | 92.000 | 91.544 | 14,664,200 |
| 2023-10-18 | 90.000 | 100.00 | 90.000 | 94.000 | 93.534 | 17,967,500 |
| 2023-10-17 | 93.000 | 106.00 | 93.000 | 98.000 | 97.515 | 28,486,200 |
| 2023-10-16 | 102.00 | 107.00 | 98.000 | 101.00 | 100.50 | 30,444,500 |
| 2023-10-13 | 97.000 | 112.00 | 97.000 | 101.00 | 100.50 | 130,114,200 |
| 2023-10-12 | 101.00 | 106.00 | 94.000 | 96.000 | 95.525 | 47,574,500 |
| 2023-10-11 | 93.000 | 114.00 | 88.000 | 100.00 | 99.505 | 170,697,100 |
| 2023-10-10 | 94.000 | 94.000 | 85.000 | 89.000 | 88.559 | 21,370,100 |
| 2023-10-09 | 73.000 | 94.000 | 73.000 | 86.000 | 85.574 | 21,699,700 |
| 2023-10-06 | 115.00 | 125.00 | 87.000 | 90.000 | 89.554 | 150,527,600 |
| 2023-10-05 | 80.000 | 108.00 | 80.000 | 108.00 | 107.47 | 170,310,300 |
| 2023-10-04 | 81.000 | 81.000 | 80.000 | 80.000 | 79.604 | 3,546,700 |
| 2023-10-03 | 80.000 | 81.000 | 80.000 | 80.000 | 79.604 | 1,955,800 |
| 2023-10-02 | 79.000 | 81.000 | 79.000 | 80.000 | 79.604 | 1,554,200 |
| 2023-09-29 | 80.000 | 81.000 | 79.000 | 79.000 | 78.609 | 3,844,400 |
| 2023-09-27 | 81.000 | 81.000 | 80.000 | 80.000 | 79.604 | 1,701,400 |
| 2023-09-26 | 81.000 | 82.000 | 80.000 | 81.000 | 80.599 | 8,347,100 |
| 2023-09-25 | 81.000 | 82.000 | 80.000 | 81.000 | 80.599 | 2,581,000 |
| 2023-09-22 | 79.000 | 81.000 | 71.000 | 81.000 | 80.599 | 2,136,300 |
| 2023-09-21 | 80.000 | 81.000 | 80.000 | 81.000 | 80.599 | 1,950,800 |
| 2023-09-20 | 80.000 | 82.000 | 80.000 | 81.000 | 80.599 | 2,970,100 |
| 2023-09-19 | 80.000 | 82.000 | 80.000 | 80.000 | 79.604 | 2,636,800 |
| 2023-09-18 | 81.000 | 84.000 | 80.000 | 80.000 | 79.604 | 7,144,700 |
| 2023-09-15 | 81.000 | 81.000 | 79.000 | 80.000 | 79.604 | 2,450,300 |
| 2023-09-14 | 80.000 | 81.000 | 80.000 | 80.000 | 79.604 | 2,450,100 |
| 2023-09-13 | 82.000 | 82.000 | 80.000 | 80.000 | 79.604 | 3,828,900 |
| 2023-09-12 | 83.000 | 83.000 | 81.000 | 82.000 | 81.594 | 3,472,700 |
| 2023-09-11 | 82.000 | 84.000 | 82.000 | 82.000 | 81.594 | 4,950,000 |
| 2023-09-08 | 83.000 | 83.000 | 82.000 | 82.000 | 81.594 | 4,085,800 |
| 2023-09-07 | 81.000 | 87.000 | 80.000 | 82.000 | 81.594 | 19,152,600 |
| 2023-09-06 | 81.000 | 82.000 | 80.000 | 81.000 | 80.599 | 4,378,500 |
| 2023-09-05 | 80.000 | 83.000 | 79.000 | 81.000 | 80.599 | 7,341,900 |
| 2023-09-04 | 81.000 | 82.000 | 79.000 | 81.000 | 80.599 | 5,768,600 |
| 2023-09-01 | 79.000 | 81.000 | 79.000 | 80.000 | 79.604 | 8,415,200 |
| 2023-08-31 | 81.000 | 82.000 | 79.000 | 79.000 | 78.609 | 8,454,800 |
| 2023-08-30 | 80.000 | 85.000 | 79.000 | 80.000 | 79.604 | 18,015,700 |
| 2023-08-29 | 80.000 | 82.000 | 78.000 | 79.000 | 78.609 | 10,831,100 |
| 2023-08-28 | 81.000 | 83.000 | 79.000 | 80.000 | 79.604 | 8,603,500 |
| 2023-08-25 | 82.000 | 83.000 | 79.000 | 79.000 | 78.609 | 9,611,300 |
| 2023-08-24 | 79.000 | 82.000 | 78.000 | 81.000 | 80.599 | 10,819,400 |
| 2023-08-23 | 82.000 | 83.000 | 77.000 | 78.000 | 77.614 | 16,239,000 |
| 2023-08-22 | 84.000 | 92.000 | 81.000 | 82.000 | 81.594 | 81,911,900 |
| 2023-08-21 | 78.000 | 85.000 | 77.000 | 84.000 | 83.584 | 30,245,800 |
| 2023-08-18 | 84.000 | 91.000 | 78.000 | 78.000 | 77.614 | 53,511,900 |
| 2023-08-16 | 78.000 | 98.000 | 77.000 | 90.000 | 89.554 | 244,660,400 |
| 2023-08-15 | 69.000 | 79.000 | 69.000 | 77.000 | 76.619 | 21,927,200 |
| 2023-08-14 | 75.000 | 85.000 | 75.000 | 77.000 | 76.619 | 25,636,400 |
| 2023-08-11 | 77.000 | 93.000 | 77.000 | 84.000 | 83.584 | 94,709,700 |
| 2023-08-10 | 87.000 | 96.000 | 87.000 | 87.000 | 86.569 | 164,507,800 |
| 2023-08-09 | 120.00 | 149.00 | 102.00 | 102.00 | 101.49 | 22,322,400 |
| 2023-08-08 | 187.00 | 187.00 | 119.00 | 119.00 | 118.41 | 112,846,600 |
← NewerPage 13 of 13 · 780 trading days
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.