PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 150.00 | 161.00 | 149.00 | 149.00 | 149.00 | 1,619,400 |
| 2026-07-27 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1,572,400 |
| 2026-07-24 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | 245,500 |
| 2026-07-23 | 152.00 | 155.00 | 148.00 | 151.00 | 151.00 | 1,132,100 |
| 2026-07-22 | 156.00 | 157.00 | 148.00 | 153.00 | 153.00 | 1,027,100 |
| 2026-07-21 | 155.00 | 157.00 | 150.00 | 155.00 | 155.00 | 2,107,900 |
| 2026-07-20 | 152.00 | 163.00 | 152.00 | 155.00 | 155.00 | 2,228,100 |
| 2026-07-17 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 647,900 |
| 2026-07-16 | 150.00 | 153.00 | 148.00 | 151.00 | 151.00 | 1,459,400 |
| 2026-07-15 | 150.00 | 156.00 | 144.00 | 150.00 | 150.00 | 1,237,100 |
| 2026-07-14 | 149.00 | 154.00 | 139.00 | 150.00 | 150.00 | 4,599,000 |
| 2026-07-13 | 155.00 | 176.00 | 140.00 | 145.00 | 145.00 | 13,705,000 |
| 2026-07-10 | 138.00 | 156.00 | 136.00 | 144.00 | 144.00 | 2,837,400 |
| 2026-07-09 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | 89,400 |
| 2026-07-08 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | 397,400 |
| 2026-07-07 | 136.00 | 160.00 | 135.00 | 143.00 | 143.00 | 2,746,200 |
| 2026-07-06 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 321,300 |
| 2026-07-03 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 236,200 |
| 2026-07-02 | 133.00 | 138.00 | 130.00 | 136.00 | 136.00 | 276,500 |
| 2026-07-01 | 135.00 | 135.00 | 129.00 | 133.00 | 133.00 | 1,326,000 |
| 2026-06-30 | 139.00 | 140.00 | 130.00 | 134.00 | 134.00 | 404,500 |
| 2026-06-29 | 134.00 | 144.00 | 133.00 | 133.00 | 133.00 | 1,022,800 |
| 2026-06-26 | 140.00 | 150.00 | 134.00 | 134.00 | 134.00 | 2,031,900 |
| 2026-06-25 | 144.00 | 144.00 | 129.00 | 137.00 | 137.00 | 715,900 |
| 2026-06-24 | 140.00 | 146.00 | 140.00 | 141.00 | 141.00 | 765,900 |
| 2026-06-23 | 145.00 | 150.00 | 130.00 | 141.00 | 141.00 | 639,300 |
| 2026-06-22 | 145.00 | 151.00 | 140.00 | 141.00 | 141.00 | 1,549,700 |
| 2026-06-19 | 151.00 | 154.00 | 130.00 | 142.00 | 142.00 | 1,412,600 |
| 2026-06-18 | 157.00 | 157.00 | 148.00 | 149.00 | 149.00 | 361,500 |
| 2026-06-17 | 150.00 | 172.00 | 145.00 | 147.00 | 147.00 | 4,563,400 |
| 2026-06-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-06-15 | 147.00 | 165.00 | 147.00 | 150.00 | 150.00 | 2,183,100 |
| 2026-06-12 | 140.00 | 149.00 | 140.00 | 147.00 | 147.00 | 1,278,600 |
| 2026-06-11 | 140.00 | 149.00 | 135.00 | 140.00 | 140.00 | 369,900 |
| 2026-06-10 | 142.00 | 148.00 | 130.00 | 140.00 | 140.00 | 3,054,000 |
| 2026-06-09 | 114.00 | 150.00 | 98.000 | 142.00 | 142.00 | 3,766,900 |
| 2026-06-08 | 133.00 | 133.00 | 114.00 | 114.00 | 114.00 | 3,292,100 |
| 2026-06-05 | 139.00 | 146.00 | 124.00 | 134.00 | 134.00 | 1,950,100 |
| 2026-06-04 | 139.00 | 148.00 | 117.00 | 133.00 | 133.00 | 2,729,200 |
| 2026-06-03 | 142.00 | 142.00 | 135.00 | 137.00 | 137.00 | 2,549,200 |
| 2026-06-02 | 151.00 | 152.00 | 140.00 | 142.00 | 142.00 | 2,025,000 |
| 2026-06-01 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-05-29 | 152.00 | 156.00 | 149.00 | 149.00 | 149.00 | 923,700 |
| 2026-05-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-05-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-05-26 | 148.00 | 155.00 | 144.00 | 150.00 | 150.00 | 487,700 |
| 2026-05-25 | 141.00 | 156.00 | 141.00 | 146.00 | 146.00 | 1,057,700 |
| 2026-05-22 | 140.00 | 145.00 | 126.00 | 142.00 | 142.00 | 2,534,200 |
| 2026-05-21 | 163.00 | 163.00 | 140.00 | 140.00 | 140.00 | 2,947,700 |
| 2026-05-20 | 166.00 | 166.00 | 150.00 | 164.00 | 164.00 | 2,268,900 |
| 2026-05-19 | 174.00 | 175.00 | 162.00 | 167.00 | 167.00 | 3,084,400 |
| 2026-05-18 | 170.00 | 175.00 | 162.00 | 174.00 | 174.00 | 2,404,900 |
| 2026-05-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-13 | 178.00 | 181.00 | 170.00 | 170.00 | 170.00 | 1,222,000 |
| 2026-05-12 | 182.00 | 182.00 | 172.00 | 175.00 | 175.00 | 1,014,700 |
| 2026-05-11 | 183.00 | 187.00 | 177.00 | 180.00 | 180.00 | 3,680,800 |
| 2026-05-08 | 193.00 | 193.00 | 183.00 | 183.00 | 183.00 | 2,582,400 |
| 2026-05-07 | 181.00 | 202.00 | 181.00 | 191.00 | 191.00 | 8,514,800 |
| 2026-05-06 | 182.00 | 184.00 | 177.00 | 181.00 | 181.00 | 1,545,900 |
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.