PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 230.00 | 236.00 | 218.00 | 232.00 | 232.00 | 29,687,600 |
| 2025-08-13 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | 22,126,400 |
| 2025-08-12 | 222.00 | 246.00 | 222.00 | 226.00 | 226.00 | 73,513,300 |
| 2025-08-11 | 332.00 | 358.00 | 250.00 | 250.00 | 250.00 | 138,998,800 |
| 2025-08-08 | 250.00 | 294.00 | 202.00 | 294.00 | 294.00 | 217,938,500 |
| 2025-08-07 | 210.00 | 262.00 | 198.00 | 236.00 | 236.00 | 74,671,400 |
| 2025-08-06 | 204.00 | 204.00 | 186.00 | 198.00 | 198.00 | 116,937,000 |
| 2025-08-05 | 200.00 | 230.00 | 186.00 | 186.00 | 186.00 | 65,693,700 |
| 2025-08-04 | 138.00 | 186.00 | 131.00 | 186.00 | 186.00 | 106,478,400 |
| 2025-08-01 | 146.00 | 146.00 | 136.00 | 138.00 | 138.00 | 6,930,400 |
| 2025-07-31 | 151.00 | 195.00 | 135.00 | 140.00 | 140.00 | 187,267,700 |
| 2025-07-30 | 132.00 | 182.00 | 131.00 | 149.00 | 149.00 | 16,140,200 |
| 2025-07-29 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 613,000 |
| 2025-07-28 | 139.00 | 139.00 | 130.00 | 132.00 | 132.00 | 984,000 |
| 2025-07-25 | 140.00 | 143.00 | 135.00 | 139.00 | 139.00 | 422,500 |
| 2025-07-24 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 396,500 |
| 2025-07-23 | 145.00 | 145.00 | 139.00 | 144.00 | 144.00 | 714,600 |
| 2025-07-22 | 146.00 | 148.00 | 141.00 | 145.00 | 145.00 | 494,500 |
| 2025-07-21 | 153.00 | 153.00 | 145.00 | 147.00 | 147.00 | 857,800 |
| 2025-07-18 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | 634,000 |
| 2025-07-17 | 157.00 | 159.00 | 150.00 | 157.00 | 157.00 | 611,400 |
| 2025-07-16 | 162.00 | 164.00 | 150.00 | 157.00 | 157.00 | 740,200 |
| 2025-07-15 | 162.00 | 162.00 | 154.00 | 158.00 | 158.00 | 393,800 |
| 2025-07-14 | 162.00 | 169.00 | 157.00 | 162.00 | 162.00 | 722,900 |
| 2025-07-11 | 168.00 | 170.00 | 160.00 | 162.00 | 162.00 | 14,919,700 |
| 2025-07-10 | 169.00 | 170.00 | 161.00 | 168.00 | 168.00 | 578,400 |
| 2025-07-09 | 165.00 | 169.00 | 161.00 | 169.00 | 169.00 | 555,400 |
| 2025-07-08 | 162.00 | 166.00 | 162.00 | 165.00 | 165.00 | 306,200 |
| 2025-07-07 | 164.00 | 166.00 | 161.00 | 165.00 | 165.00 | 304,600 |
| 2025-07-04 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | 1,517,000 |
| 2025-07-03 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 8,310,700 |
| 2025-07-02 | 171.00 | 173.00 | 167.00 | 170.00 | 170.00 | 1,415,200 |
| 2025-07-01 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | 21,156,400 |
| 2025-06-30 | 170.00 | 171.00 | 167.00 | 171.00 | 171.00 | 416,200 |
| 2025-06-26 | 171.00 | 173.00 | 170.00 | 170.00 | 170.00 | 7,719,000 |
| 2025-06-25 | 172.00 | 172.00 | 165.00 | 171.00 | 171.00 | 764,000 |
| 2025-06-24 | 171.00 | 175.00 | 170.00 | 172.00 | 172.00 | 29,602,200 |
| 2025-06-23 | 175.00 | 175.00 | 165.00 | 170.00 | 170.00 | 1,311,800 |
| 2025-06-20 | 179.00 | 181.00 | 174.00 | 175.00 | 175.00 | 7,977,000 |
| 2025-06-19 | 185.00 | 185.00 | 171.00 | 179.00 | 179.00 | 1,538,900 |
| 2025-06-18 | 186.00 | 191.00 | 181.00 | 185.00 | 185.00 | 27,488,300 |
| 2025-06-17 | 195.00 | 196.00 | 185.00 | 186.00 | 186.00 | 17,182,000 |
| 2025-06-16 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | 6,195,500 |
| 2025-06-13 | 202.00 | 204.00 | 199.00 | 204.00 | 204.00 | 5,156,700 |
| 2025-06-12 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 39,993,600 |
| 2025-06-11 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 8,009,100 |
| 2025-06-10 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 7,887,400 |
| 2025-06-05 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 11,258,100 |
| 2025-06-04 | 202.00 | 206.00 | 194.00 | 202.00 | 202.00 | 43,010,100 |
| 2025-06-03 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 10,771,000 |
| 2025-06-02 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | 9,201,400 |
| 2025-05-28 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 7,600,000 |
| 2025-05-27 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 31,391,000 |
| 2025-05-26 | 202.00 | 212.00 | 199.00 | 208.00 | 208.00 | 33,541,600 |
| 2025-05-23 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 5,941,300 |
| 2025-05-22 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 20,544,200 |
| 2025-05-21 | 204.00 | 212.00 | 200.00 | 210.00 | 210.00 | 46,111,700 |
| 2025-05-20 | 212.00 | 212.00 | 200.00 | 204.00 | 204.00 | 5,653,000 |
| 2025-05-19 | 210.00 | 216.00 | 206.00 | 212.00 | 210.95 | 22,083,300 |
| 2025-05-16 | 216.00 | 216.00 | 210.00 | 210.00 | 208.96 | 13,633,100 |
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.