PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 154.00 | 170.00 | 151.00 | 156.00 | 155.23 | 3,531,600 |
| 2025-02-05 | 154.00 | 160.00 | 150.00 | 150.00 | 149.26 | 18,837,900 |
| 2025-02-04 | 153.00 | 162.00 | 152.00 | 154.00 | 153.24 | 1,449,800 |
| 2025-02-03 | 156.00 | 156.00 | 152.00 | 154.00 | 153.24 | 1,102,200 |
| 2025-01-31 | 146.00 | 164.00 | 144.00 | 157.00 | 156.22 | 2,404,500 |
| 2025-01-30 | 151.00 | 153.00 | 146.00 | 147.00 | 146.27 | 21,335,400 |
| 2025-01-24 | 152.00 | 155.00 | 149.00 | 151.00 | 150.25 | 1,096,900 |
| 2025-01-23 | 150.00 | 156.00 | 146.00 | 146.00 | 145.28 | 1,510,100 |
| 2025-01-22 | 147.00 | 151.00 | 142.00 | 145.00 | 144.28 | 20,991,300 |
| 2025-01-21 | 142.00 | 147.00 | 142.00 | 147.00 | 146.27 | 858,200 |
| 2025-01-20 | 143.00 | 144.00 | 138.00 | 142.00 | 141.30 | 611,100 |
| 2025-01-17 | 144.00 | 145.00 | 142.00 | 143.00 | 142.29 | 581,300 |
| 2025-01-16 | 140.00 | 146.00 | 135.00 | 144.00 | 143.29 | 52,362,900 |
| 2025-01-15 | 138.00 | 143.00 | 134.00 | 140.00 | 139.31 | 1,296,000 |
| 2025-01-14 | 138.00 | 138.00 | 134.00 | 138.00 | 137.32 | 1,680,100 |
| 2025-01-13 | 134.00 | 143.00 | 130.00 | 137.00 | 136.32 | 43,118,000 |
| 2025-01-10 | 130.00 | 134.00 | 128.00 | 133.00 | 132.34 | 1,206,400 |
| 2025-01-09 | 133.00 | 137.00 | 133.00 | 134.00 | 133.34 | 2,542,100 |
| 2025-01-08 | 138.00 | 143.00 | 130.00 | 133.00 | 132.34 | 44,397,200 |
| 2025-01-07 | 126.00 | 144.00 | 124.00 | 137.00 | 136.32 | 23,320,000 |
| 2025-01-06 | 128.00 | 133.00 | 123.00 | 126.00 | 125.38 | 4,498,900 |
| 2025-01-03 | 130.00 | 133.00 | 123.00 | 128.00 | 127.37 | 5,779,600 |
| 2025-01-02 | 128.00 | 137.00 | 128.00 | 130.00 | 129.36 | 28,235,600 |
| 2024-12-30 | 131.00 | 135.00 | 126.00 | 128.00 | 127.37 | 1,348,200 |
| 2024-12-27 | 126.00 | 132.00 | 123.00 | 131.00 | 130.35 | 21,263,400 |
| 2024-12-24 | 124.00 | 131.00 | 123.00 | 126.00 | 125.38 | 1,719,300 |
| 2024-12-23 | 124.00 | 131.00 | 123.00 | 123.00 | 122.39 | 24,908,900 |
| 2024-12-20 | 129.00 | 131.00 | 118.00 | 124.00 | 123.39 | 3,698,700 |
| 2024-12-19 | 126.00 | 131.00 | 122.00 | 123.00 | 122.39 | 2,278,200 |
| 2024-12-18 | 124.00 | 135.00 | 118.00 | 126.00 | 125.38 | 3,456,500 |
| 2024-12-17 | 123.00 | 125.00 | 116.00 | 123.00 | 122.39 | 742,700 |
| 2024-12-16 | 118.00 | 122.00 | 115.00 | 116.00 | 115.43 | 1,668,700 |
| 2024-12-13 | 125.00 | 125.00 | 120.00 | 120.00 | 119.41 | 1,202,500 |
| 2024-12-12 | 131.00 | 134.00 | 122.00 | 125.00 | 124.38 | 3,105,700 |
| 2024-12-11 | 121.00 | 133.00 | 121.00 | 130.00 | 129.36 | 23,900,900 |
| 2024-12-10 | 121.00 | 124.00 | 121.00 | 121.00 | 120.40 | 17,182,700 |
| 2024-12-09 | 125.00 | 125.00 | 120.00 | 121.00 | 120.40 | 17,043,200 |
| 2024-12-06 | 118.00 | 127.00 | 118.00 | 124.00 | 123.39 | 2,130,000 |
| 2024-12-05 | 118.00 | 122.00 | 117.00 | 119.00 | 118.41 | 1,367,900 |
| 2024-12-04 | 115.00 | 121.00 | 115.00 | 117.00 | 116.42 | 2,213,700 |
| 2024-12-03 | 115.00 | 122.00 | 111.00 | 114.00 | 113.44 | 3,368,900 |
| 2024-12-02 | 111.00 | 119.00 | 109.00 | 111.00 | 110.45 | 2,459,500 |
| 2024-11-29 | 111.00 | 115.00 | 109.00 | 111.00 | 110.45 | 1,621,000 |
| 2024-11-28 | 110.00 | 111.00 | 108.00 | 111.00 | 110.45 | 1,986,100 |
| 2024-11-26 | 113.00 | 114.00 | 107.00 | 110.00 | 109.46 | 2,520,800 |
| 2024-11-25 | 108.00 | 122.00 | 103.00 | 112.00 | 111.45 | 15,070,300 |
| 2024-11-22 | 111.00 | 111.00 | 105.00 | 106.00 | 105.48 | 38,984,800 |
| 2024-11-21 | 116.00 | 136.00 | 110.00 | 111.00 | 110.45 | 52,243,400 |
| 2024-11-20 | 106.00 | 116.00 | 106.00 | 115.00 | 114.43 | 33,994,000 |
| 2024-11-19 | 106.00 | 108.00 | 102.00 | 105.00 | 104.48 | 34,035,800 |
| 2024-11-18 | 109.00 | 110.00 | 102.00 | 105.00 | 104.48 | 2,186,000 |
| 2024-11-15 | 113.00 | 113.00 | 107.00 | 108.00 | 107.47 | 1,867,300 |
| 2024-11-14 | 112.00 | 116.00 | 107.00 | 112.00 | 111.45 | 2,374,700 |
| 2024-11-13 | 115.00 | 118.00 | 111.00 | 111.00 | 110.45 | 2,095,200 |
| 2024-11-12 | 115.00 | 118.00 | 112.00 | 114.00 | 113.44 | 2,579,100 |
| 2024-11-11 | 110.00 | 115.00 | 109.00 | 115.00 | 114.43 | 4,705,200 |
| 2024-11-08 | 108.00 | 114.00 | 108.00 | 110.00 | 109.46 | 3,541,800 |
| 2024-11-07 | 108.00 | 111.00 | 106.00 | 107.00 | 106.47 | 2,424,200 |
| 2024-11-06 | 106.00 | 111.00 | 106.00 | 107.00 | 106.47 | 2,788,700 |
| 2024-11-05 | 111.00 | 111.00 | 106.00 | 107.00 | 106.47 | 3,162,100 |
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.