PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 183.00 | 189.00 | 179.00 | 183.00 | 183.00 | 1,654,500 |
| 2026-05-04 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | 1,157,500 |
| 2026-05-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-04-30 | 190.00 | 202.00 | 175.00 | 180.00 | 180.00 | 3,055,700 |
| 2026-04-29 | 195.00 | 195.00 | 181.00 | 187.00 | 187.00 | 1,998,400 |
| 2026-04-28 | 185.00 | 194.00 | 185.00 | 191.00 | 191.00 | 1,157,300 |
| 2026-04-27 | 186.00 | 192.00 | 183.00 | 187.00 | 187.00 | 1,414,500 |
| 2026-04-24 | 199.00 | 204.00 | 186.00 | 188.00 | 188.00 | 2,690,800 |
| 2026-04-23 | 214.00 | 216.00 | 193.00 | 198.00 | 198.00 | 4,922,000 |
| 2026-04-22 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 5,973,900 |
| 2026-04-21 | 220.00 | 222.00 | 200.00 | 204.00 | 204.00 | 8,350,500 |
| 2026-04-20 | 206.00 | 226.00 | 198.00 | 216.00 | 216.00 | 17,991,700 |
| 2026-04-17 | 192.00 | 218.00 | 186.00 | 197.00 | 197.00 | 11,695,300 |
| 2026-04-16 | 189.00 | 196.00 | 188.00 | 192.00 | 192.00 | 7,224,500 |
| 2026-04-15 | 175.00 | 197.00 | 173.00 | 187.00 | 187.00 | 15,946,100 |
| 2026-04-14 | 172.00 | 178.00 | 170.00 | 175.00 | 175.00 | 3,803,700 |
| 2026-04-13 | 170.00 | 174.00 | 162.00 | 172.00 | 172.00 | 5,553,900 |
| 2026-04-10 | 171.00 | 174.00 | 165.00 | 169.00 | 169.00 | 7,140,500 |
| 2026-04-09 | 177.00 | 178.00 | 168.00 | 169.00 | 169.00 | 4,811,800 |
| 2026-04-08 | 189.00 | 195.00 | 170.00 | 176.00 | 176.00 | 31,864,700 |
| 2026-04-07 | 176.00 | 200.00 | 150.00 | 185.00 | 185.00 | 46,814,200 |
| 2026-04-06 | 150.00 | 174.00 | 149.00 | 173.00 | 173.00 | 7,371,400 |
| 2026-04-02 | 178.00 | 181.00 | 172.00 | 172.00 | 172.00 | 704,600 |
| 2026-04-01 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | 892,700 |
| 2026-03-31 | 178.00 | 200.00 | 178.00 | 181.00 | 181.00 | 2,864,800 |
| 2026-03-30 | 171.00 | 200.00 | 171.00 | 178.00 | 178.00 | 1,071,700 |
| 2026-03-27 | 180.00 | 184.00 | 171.00 | 180.00 | 180.00 | 362,900 |
| 2026-03-26 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 241,400 |
| 2026-03-25 | 177.00 | 184.00 | 174.00 | 184.00 | 184.00 | 1,825,500 |
| 2026-03-17 | 174.00 | 180.00 | 170.00 | 178.00 | 178.00 | 3,321,000 |
| 2026-03-16 | 188.00 | 188.00 | 160.00 | 175.00 | 175.00 | 2,854,400 |
| 2026-03-13 | 169.00 | 189.00 | 160.00 | 179.00 | 179.00 | 7,352,300 |
| 2026-03-12 | 174.00 | 184.00 | 169.00 | 176.00 | 176.00 | 1,992,600 |
| 2026-03-11 | 190.00 | 190.00 | 165.00 | 173.00 | 173.00 | 2,849,100 |
| 2026-03-10 | 176.00 | 188.00 | 165.00 | 183.00 | 183.00 | 3,169,300 |
| 2026-03-09 | 210.00 | 210.00 | 187.00 | 187.00 | 187.00 | 9,278,600 |
| 2026-03-06 | 224.00 | 236.00 | 199.00 | 220.00 | 220.00 | 3,486,800 |
| 2026-03-05 | 210.00 | 228.00 | 210.00 | 224.00 | 224.00 | 1,143,900 |
| 2026-03-04 | 224.00 | 232.00 | 194.00 | 212.00 | 212.00 | 5,406,900 |
| 2026-03-03 | 234.00 | 252.00 | 218.00 | 228.00 | 228.00 | 2,561,900 |
| 2026-03-02 | 250.00 | 266.00 | 234.00 | 236.00 | 236.00 | 7,302,700 |
| 2026-02-27 | 268.00 | 278.00 | 260.00 | 274.00 | 274.00 | 1,416,900 |
| 2026-02-26 | 280.00 | 280.00 | 264.00 | 268.00 | 268.00 | 1,424,400 |
| 2026-02-25 | 278.00 | 288.00 | 274.00 | 280.00 | 280.00 | 847,500 |
| 2026-02-24 | 286.00 | 294.00 | 278.00 | 278.00 | 278.00 | 2,428,000 |
| 2026-02-23 | 284.00 | 294.00 | 284.00 | 286.00 | 286.00 | 1,168,400 |
| 2026-02-20 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | 1,244,800 |
| 2026-02-19 | 302.00 | 302.00 | 286.00 | 296.00 | 296.00 | 2,340,400 |
| 2026-02-18 | 278.00 | 308.00 | 278.00 | 300.00 | 300.00 | 5,432,800 |
| 2026-02-13 | 278.00 | 280.00 | 270.00 | 278.00 | 278.00 | 978,900 |
| 2026-02-12 | 292.00 | 292.00 | 274.00 | 282.00 | 282.00 | 817,200 |
| 2026-02-11 | 282.00 | 288.00 | 278.00 | 282.00 | 282.00 | 5,725,900 |
| 2026-02-10 | 294.00 | 294.00 | 256.00 | 278.00 | 278.00 | 3,354,600 |
| 2026-02-09 | 250.00 | 280.00 | 250.00 | 274.00 | 274.00 | 1,726,500 |
| 2026-02-06 | 276.00 | 288.00 | 260.00 | 260.00 | 260.00 | 4,549,900 |
| 2026-02-05 | 282.00 | 294.00 | 282.00 | 282.00 | 282.00 | 2,047,700 |
| 2026-02-04 | 294.00 | 298.00 | 282.00 | 282.00 | 282.00 | 3,071,500 |
| 2026-02-03 | 288.00 | 304.00 | 272.00 | 294.00 | 294.00 | 4,506,400 |
| 2026-02-02 | 316.00 | 320.00 | 270.00 | 288.00 | 288.00 | 10,025,600 |
| 2026-01-30 | 292.00 | 324.00 | 288.00 | 316.00 | 316.00 | 9,774,200 |
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.