PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 216.00 | 216.00 | 210.00 | 210.00 | 208.96 | 13,633,100 |
| 2025-05-15 | 218.00 | 222.00 | 208.00 | 216.00 | 214.93 | 39,557,100 |
| 2025-05-14 | 196.00 | 222.00 | 168.00 | 218.00 | 216.92 | 28,613,300 |
| 2025-05-09 | 196.00 | 202.00 | 196.00 | 196.00 | 195.03 | 34,471,000 |
| 2025-05-08 | 230.00 | 230.00 | 230.00 | 230.00 | 228.86 | 16,133,000 |
| 2025-05-07 | 316.00 | 318.00 | 270.00 | 270.00 | 268.66 | 64,681,100 |
| 2025-05-06 | 326.00 | 326.00 | 294.00 | 316.00 | 314.43 | 15,533,400 |
| 2025-05-05 | 320.00 | 346.00 | 310.00 | 326.00 | 324.39 | 35,480,500 |
| 2025-05-02 | 296.00 | 324.00 | 292.00 | 320.00 | 318.42 | 50,298,100 |
| 2025-04-30 | 296.00 | 298.00 | 288.00 | 296.00 | 294.53 | 29,064,500 |
| 2025-04-29 | 296.00 | 298.00 | 288.00 | 296.00 | 294.53 | 7,108,300 |
| 2025-04-28 | 278.00 | 296.00 | 268.00 | 296.00 | 294.53 | 46,051,300 |
| 2025-04-25 | 278.00 | 278.00 | 268.00 | 278.00 | 276.62 | 18,264,900 |
| 2025-04-24 | 242.00 | 286.00 | 232.00 | 278.00 | 276.62 | 81,257,500 |
| 2025-04-23 | 254.00 | 254.00 | 240.00 | 242.00 | 240.80 | 10,885,100 |
| 2025-04-22 | 260.00 | 260.00 | 244.00 | 254.00 | 252.74 | 7,924,300 |
| 2025-04-21 | 240.00 | 264.00 | 240.00 | 262.00 | 260.70 | 42,625,300 |
| 2025-04-17 | 242.00 | 242.00 | 234.00 | 242.00 | 240.80 | 10,982,300 |
| 2025-04-16 | 250.00 | 252.00 | 232.00 | 242.00 | 240.80 | 4,828,200 |
| 2025-04-15 | 248.00 | 252.00 | 244.00 | 250.00 | 248.76 | 29,380,400 |
| 2025-04-14 | 236.00 | 248.00 | 234.00 | 248.00 | 246.77 | 29,917,900 |
| 2025-04-11 | 224.00 | 244.00 | 220.00 | 236.00 | 234.83 | 24,265,900 |
| 2025-04-10 | 260.00 | 260.00 | 214.00 | 226.00 | 224.88 | 16,254,600 |
| 2025-04-09 | 218.00 | 220.00 | 194.00 | 216.00 | 214.93 | 24,861,400 |
| 2025-04-08 | 230.00 | 234.00 | 216.00 | 220.00 | 218.91 | 4,657,400 |
| 2025-03-27 | 252.00 | 254.00 | 242.00 | 254.00 | 252.74 | 12,248,900 |
| 2025-03-26 | 252.00 | 258.00 | 250.00 | 254.00 | 252.74 | 15,839,000 |
| 2025-03-25 | 248.00 | 254.00 | 244.00 | 252.00 | 250.75 | 18,116,000 |
| 2025-03-24 | 258.00 | 258.00 | 240.00 | 248.00 | 246.77 | 10,913,800 |
| 2025-03-21 | 266.00 | 266.00 | 258.00 | 258.00 | 256.72 | 13,306,100 |
| 2025-03-20 | 258.00 | 276.00 | 252.00 | 266.00 | 264.68 | 25,564,000 |
| 2025-03-19 | 256.00 | 258.00 | 248.00 | 258.00 | 256.72 | 8,818,300 |
| 2025-03-18 | 292.00 | 292.00 | 222.00 | 256.00 | 254.73 | 8,832,800 |
| 2025-03-17 | 268.00 | 294.00 | 266.00 | 292.00 | 290.55 | 79,862,300 |
| 2025-03-14 | 268.00 | 274.00 | 264.00 | 268.00 | 266.67 | 19,980,600 |
| 2025-03-13 | 256.00 | 268.00 | 252.00 | 268.00 | 266.67 | 34,694,500 |
| 2025-03-12 | 270.00 | 270.00 | 244.00 | 256.00 | 254.73 | 14,393,800 |
| 2025-03-11 | 266.00 | 300.00 | 256.00 | 272.00 | 270.65 | 57,267,300 |
| 2025-03-10 | 274.00 | 278.00 | 264.00 | 268.00 | 266.67 | 21,077,000 |
| 2025-03-07 | 270.00 | 278.00 | 262.00 | 274.00 | 272.64 | 25,807,200 |
| 2025-03-06 | 276.00 | 278.00 | 268.00 | 270.00 | 268.66 | 20,277,300 |
| 2025-03-05 | 250.00 | 280.00 | 246.00 | 276.00 | 274.63 | 43,919,500 |
| 2025-03-04 | 250.00 | 262.00 | 238.00 | 250.00 | 248.76 | 25,077,600 |
| 2025-03-03 | 230.00 | 284.00 | 226.00 | 250.00 | 248.76 | 59,156,200 |
| 2025-02-28 | 246.00 | 280.00 | 226.00 | 234.00 | 232.84 | 44,376,900 |
| 2025-02-27 | 232.00 | 252.00 | 230.00 | 244.00 | 242.79 | 41,381,000 |
| 2025-02-26 | 236.00 | 238.00 | 230.00 | 232.00 | 230.85 | 39,764,200 |
| 2025-02-25 | 228.00 | 236.00 | 220.00 | 236.00 | 234.83 | 41,234,500 |
| 2025-02-24 | 234.00 | 234.00 | 222.00 | 230.00 | 228.86 | 30,890,000 |
| 2025-02-21 | 242.00 | 242.00 | 230.00 | 234.00 | 232.84 | 36,413,500 |
| 2025-02-20 | 240.00 | 242.00 | 234.00 | 242.00 | 240.80 | 31,893,500 |
| 2025-02-19 | 238.00 | 246.00 | 234.00 | 240.00 | 238.81 | 39,716,300 |
| 2025-02-18 | 238.00 | 240.00 | 232.00 | 238.00 | 236.82 | 25,581,900 |
| 2025-02-17 | 234.00 | 242.00 | 226.00 | 238.00 | 236.82 | 38,051,800 |
| 2025-02-14 | 244.00 | 244.00 | 218.00 | 234.00 | 232.84 | 34,510,500 |
| 2025-02-13 | 212.00 | 264.00 | 208.00 | 244.00 | 242.79 | 66,485,400 |
| 2025-02-12 | 214.00 | 216.00 | 206.00 | 214.00 | 212.94 | 14,163,200 |
| 2025-02-11 | 212.00 | 216.00 | 204.00 | 214.00 | 212.94 | 12,565,400 |
| 2025-02-10 | 228.00 | 228.00 | 193.00 | 214.00 | 212.94 | 52,629,300 |
| 2025-02-07 | 156.00 | 210.00 | 147.00 | 210.00 | 208.96 | 35,485,400 |
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.