PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 286.00 | 286.00 | 250.00 | 286.00 | 286.00 | 8,909,200 |
| 2026-01-28 | 318.00 | 320.00 | 272.00 | 292.00 | 292.00 | 9,562,000 |
| 2026-01-27 | 324.00 | 324.00 | 308.00 | 318.00 | 318.00 | 3,527,600 |
| 2026-01-26 | 316.00 | 338.00 | 308.00 | 308.00 | 308.00 | 4,888,500 |
| 2026-01-23 | 330.00 | 330.00 | 308.00 | 316.00 | 316.00 | 8,250,600 |
| 2026-01-22 | 330.00 | 344.00 | 328.00 | 328.00 | 328.00 | 4,119,300 |
| 2026-01-21 | 332.00 | 332.00 | 322.00 | 330.00 | 330.00 | 4,789,300 |
| 2026-01-20 | 340.00 | 348.00 | 330.00 | 332.00 | 332.00 | 5,149,800 |
| 2026-01-19 | 336.00 | 348.00 | 328.00 | 340.00 | 340.00 | 6,387,200 |
| 2026-01-16 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-01-15 | 346.00 | 350.00 | 336.00 | 336.00 | 336.00 | 6,210,600 |
| 2026-01-14 | 352.00 | 358.00 | 346.00 | 346.00 | 346.00 | 3,976,400 |
| 2026-01-13 | 354.00 | 360.00 | 346.00 | 350.00 | 350.00 | 8,677,800 |
| 2026-01-12 | 344.00 | 370.00 | 330.00 | 350.00 | 350.00 | 25,201,800 |
| 2026-01-09 | 342.00 | 350.00 | 330.00 | 340.00 | 340.00 | 6,588,000 |
| 2026-01-08 | 358.00 | 364.00 | 338.00 | 342.00 | 342.00 | 17,566,500 |
| 2026-01-07 | 336.00 | 366.00 | 322.00 | 356.00 | 356.00 | 30,978,200 |
| 2026-01-06 | 328.00 | 344.00 | 320.00 | 332.00 | 332.00 | 13,645,700 |
| 2026-01-05 | 322.00 | 332.00 | 314.00 | 324.00 | 324.00 | 12,776,700 |
| 2026-01-02 | 310.00 | 326.00 | 300.00 | 318.00 | 318.00 | 12,388,900 |
| 2026-01-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-12-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-12-30 | 298.00 | 314.00 | 298.00 | 300.00 | 300.00 | 9,747,900 |
| 2025-12-29 | 276.00 | 298.00 | 272.00 | 290.00 | 290.00 | 3,791,600 |
| 2025-12-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-25 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-24 | 278.00 | 290.00 | 274.00 | 276.00 | 276.00 | 3,156,500 |
| 2025-12-23 | 266.00 | 308.00 | 260.00 | 276.00 | 276.00 | 15,277,800 |
| 2025-12-22 | 282.00 | 282.00 | 264.00 | 266.00 | 266.00 | 4,150,300 |
| 2025-12-19 | 286.00 | 286.00 | 274.00 | 280.00 | 280.00 | 2,728,100 |
| 2025-12-18 | 284.00 | 292.00 | 280.00 | 282.00 | 282.00 | 2,553,800 |
| 2025-12-17 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 3,741,400 |
| 2025-12-16 | 288.00 | 298.00 | 286.00 | 288.00 | 288.00 | 2,872,900 |
| 2025-12-15 | 288.00 | 292.00 | 270.00 | 286.00 | 286.00 | 5,791,800 |
| 2025-12-12 | 292.00 | 294.00 | 278.00 | 288.00 | 288.00 | 9,792,800 |
| 2025-12-11 | 312.00 | 312.00 | 288.00 | 292.00 | 292.00 | 7,249,900 |
| 2025-12-10 | 320.00 | 324.00 | 308.00 | 308.00 | 308.00 | 5,506,500 |
| 2025-12-09 | 320.00 | 330.00 | 316.00 | 318.00 | 318.00 | 6,339,900 |
| 2025-12-08 | 316.00 | 334.00 | 316.00 | 320.00 | 320.00 | 9,737,100 |
| 2025-12-05 | 310.00 | 316.00 | 306.00 | 312.00 | 312.00 | 1,762,800 |
| 2025-12-04 | 312.00 | 318.00 | 308.00 | 310.00 | 310.00 | 3,104,200 |
| 2025-12-03 | 310.00 | 322.00 | 304.00 | 312.00 | 312.00 | 6,800,200 |
| 2025-12-02 | 300.00 | 310.00 | 300.00 | 308.00 | 308.00 | 3,269,400 |
| 2025-12-01 | 312.00 | 312.00 | 294.00 | 300.00 | 300.00 | 11,084,800 |
| 2025-11-28 | 312.00 | 318.00 | 300.00 | 310.00 | 310.00 | 8,838,700 |
| 2025-11-27 | 330.00 | 332.00 | 310.00 | 312.00 | 312.00 | 12,615,100 |
| 2025-11-26 | 336.00 | 340.00 | 328.00 | 330.00 | 330.00 | 6,582,500 |
| 2025-11-25 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 2,761,600 |
| 2025-11-24 | 350.00 | 358.00 | 336.00 | 336.00 | 336.00 | 6,283,300 |
| 2025-11-21 | 338.00 | 352.00 | 334.00 | 340.00 | 340.00 | 4,412,300 |
| 2025-11-20 | 342.00 | 346.00 | 336.00 | 336.00 | 336.00 | 2,306,400 |
| 2025-11-19 | 336.00 | 346.00 | 336.00 | 342.00 | 342.00 | 2,389,700 |
| 2025-11-18 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | 5,126,200 |
| 2025-11-17 | 356.00 | 360.00 | 340.00 | 344.00 | 344.00 | 6,336,000 |
| 2025-11-14 | 378.00 | 380.00 | 344.00 | 356.00 | 356.00 | 10,367,300 |
| 2025-11-13 | 354.00 | 386.00 | 348.00 | 366.00 | 366.00 | 28,224,900 |
| 2025-11-12 | 336.00 | 378.00 | 330.00 | 354.00 | 354.00 | 26,271,200 |
| 2025-11-11 | 330.00 | 342.00 | 326.00 | 336.00 | 336.00 | 6,543,000 |
| 2025-11-10 | 330.00 | 334.00 | 318.00 | 326.00 | 326.00 | 4,000,100 |
| 2025-11-07 | 330.00 | 338.00 | 322.00 | 326.00 | 326.00 | 5,361,200 |
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.