PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 328.00 | 330.00 | 320.00 | 330.00 | 330.00 | 4,150,800 |
| 2025-11-05 | 340.00 | 340.00 | 324.00 | 326.00 | 326.00 | 11,887,300 |
| 2025-11-04 | 350.00 | 352.00 | 340.00 | 340.00 | 340.00 | 5,365,900 |
| 2025-11-03 | 356.00 | 358.00 | 346.00 | 348.00 | 348.00 | 5,301,100 |
| 2025-10-31 | 354.00 | 364.00 | 354.00 | 354.00 | 354.00 | 6,031,400 |
| 2025-10-30 | 358.00 | 364.00 | 346.00 | 354.00 | 354.00 | 8,466,600 |
| 2025-10-29 | 364.00 | 364.00 | 342.00 | 350.00 | 350.00 | 12,541,600 |
| 2025-10-28 | 364.00 | 378.00 | 342.00 | 360.00 | 360.00 | 16,134,600 |
| 2025-10-27 | 372.00 | 376.00 | 344.00 | 362.00 | 362.00 | 13,684,300 |
| 2025-10-24 | 380.00 | 384.00 | 368.00 | 372.00 | 372.00 | 8,970,400 |
| 2025-10-23 | 392.00 | 396.00 | 378.00 | 380.00 | 380.00 | 9,058,700 |
| 2025-10-22 | 400.00 | 404.00 | 380.00 | 392.00 | 392.00 | 9,307,200 |
| 2025-10-21 | 418.00 | 422.00 | 400.00 | 400.00 | 400.00 | 13,110,300 |
| 2025-10-20 | 406.00 | 434.00 | 400.00 | 414.00 | 414.00 | 17,537,900 |
| 2025-10-17 | 426.00 | 426.00 | 368.00 | 406.00 | 406.00 | 30,271,600 |
| 2025-10-16 | 424.00 | 454.00 | 414.00 | 424.00 | 424.00 | 40,582,000 |
| 2025-10-15 | 414.00 | 448.00 | 406.00 | 424.00 | 424.00 | 43,726,400 |
| 2025-10-14 | 432.00 | 434.00 | 380.00 | 412.00 | 412.00 | 56,747,600 |
| 2025-10-13 | 510.00 | 580.00 | 434.00 | 434.00 | 434.00 | 195,843,600 |
| 2025-10-10 | 430.00 | 520.00 | 410.00 | 510.00 | 510.00 | 203,655,000 |
| 2025-10-09 | 378.00 | 450.00 | 358.00 | 430.00 | 430.00 | 162,569,300 |
| 2025-10-08 | 348.00 | 376.00 | 338.00 | 370.00 | 370.00 | 27,205,100 |
| 2025-10-07 | 344.00 | 358.00 | 338.00 | 344.00 | 344.00 | 10,641,200 |
| 2025-10-06 | 370.00 | 370.00 | 326.00 | 346.00 | 346.00 | 47,221,900 |
| 2025-10-03 | 394.00 | 394.00 | 360.00 | 370.00 | 370.00 | 20,763,400 |
| 2025-10-02 | 376.00 | 426.00 | 376.00 | 394.00 | 394.00 | 55,667,100 |
| 2025-10-01 | 374.00 | 378.00 | 360.00 | 376.00 | 376.00 | 12,211,000 |
| 2025-09-30 | 366.00 | 378.00 | 362.00 | 366.00 | 366.00 | 17,606,500 |
| 2025-09-29 | 360.00 | 372.00 | 358.00 | 360.00 | 360.00 | 15,699,600 |
| 2025-09-26 | 362.00 | 364.00 | 352.00 | 354.00 | 354.00 | 11,727,600 |
| 2025-09-25 | 348.00 | 378.00 | 344.00 | 362.00 | 362.00 | 23,897,200 |
| 2025-09-24 | 358.00 | 370.00 | 342.00 | 348.00 | 348.00 | 17,109,200 |
| 2025-09-23 | 356.00 | 360.00 | 344.00 | 356.00 | 356.00 | 16,108,700 |
| 2025-09-22 | 336.00 | 388.00 | 316.00 | 352.00 | 352.00 | 60,360,300 |
| 2025-09-19 | 342.00 | 350.00 | 326.00 | 334.00 | 334.00 | 20,048,200 |
| 2025-09-18 | 356.00 | 370.00 | 324.00 | 344.00 | 344.00 | 43,191,300 |
| 2025-09-17 | 370.00 | 398.00 | 354.00 | 354.00 | 354.00 | 40,865,000 |
| 2025-09-16 | 402.00 | 402.00 | 360.00 | 370.00 | 370.00 | 46,121,700 |
| 2025-09-15 | 426.00 | 428.00 | 370.00 | 396.00 | 396.00 | 43,820,000 |
| 2025-09-12 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-11 | 366.00 | 450.00 | 366.00 | 422.00 | 422.00 | 149,897,700 |
| 2025-09-10 | 354.00 | 382.00 | 350.00 | 360.00 | 360.00 | 68,246,900 |
| 2025-09-09 | 316.00 | 380.00 | 310.00 | 348.00 | 348.00 | 122,809,600 |
| 2025-09-08 | 310.00 | 350.00 | 298.00 | 314.00 | 314.00 | 266,904,100 |
| 2025-09-05 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-09-04 | 262.00 | 296.00 | 258.00 | 286.00 | 286.00 | 49,440,200 |
| 2025-09-03 | 268.00 | 270.00 | 256.00 | 260.00 | 260.00 | 7,372,700 |
| 2025-09-02 | 266.00 | 274.00 | 260.00 | 264.00 | 264.00 | 17,294,600 |
| 2025-09-01 | 240.00 | 272.00 | 240.00 | 256.00 | 256.00 | 23,158,000 |
| 2025-08-29 | 266.00 | 288.00 | 250.00 | 268.00 | 268.00 | 42,902,600 |
| 2025-08-28 | 280.00 | 290.00 | 268.00 | 268.00 | 268.00 | 46,270,600 |
| 2025-08-27 | 260.00 | 290.00 | 256.00 | 276.00 | 276.00 | 83,707,300 |
| 2025-08-26 | 254.00 | 314.00 | 246.00 | 260.00 | 260.00 | 267,909,700 |
| 2025-08-25 | 236.00 | 254.00 | 230.00 | 252.00 | 252.00 | 40,060,400 |
| 2025-08-22 | 244.00 | 248.00 | 236.00 | 236.00 | 236.00 | 17,558,700 |
| 2025-08-21 | 250.00 | 260.00 | 234.00 | 244.00 | 244.00 | 51,499,700 |
| 2025-08-20 | 226.00 | 268.00 | 222.00 | 250.00 | 250.00 | 122,047,700 |
| 2025-08-19 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 7,512,400 |
| 2025-08-18 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2025-08-15 | 234.00 | 234.00 | 222.00 | 222.00 | 222.00 | 10,135,000 |
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.