PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 112.00 | 114.00 | 105.00 | 111.00 | 110.45 | 6,021,100 |
| 2024-11-01 | 115.00 | 115.00 | 111.00 | 112.00 | 111.45 | 5,989,300 |
| 2024-10-31 | 116.00 | 117.00 | 112.00 | 114.00 | 113.44 | 7,454,400 |
| 2024-10-30 | 124.00 | 125.00 | 110.00 | 114.00 | 113.44 | 22,934,700 |
| 2024-10-29 | 103.00 | 131.00 | 103.00 | 123.00 | 122.39 | 130,025,300 |
| 2024-10-28 | 99.000 | 103.00 | 98.000 | 102.00 | 101.49 | 2,767,000 |
| 2024-10-25 | 104.00 | 104.00 | 98.000 | 99.000 | 98.510 | 52,349,100 |
| 2024-10-24 | 105.00 | 110.00 | 102.00 | 104.00 | 103.48 | 54,615,100 |
| 2024-10-23 | 104.00 | 107.00 | 103.00 | 105.00 | 104.48 | 32,259,100 |
| 2024-10-22 | 104.00 | 105.00 | 102.00 | 104.00 | 103.48 | 24,205,300 |
| 2024-10-21 | 105.00 | 105.00 | 101.00 | 103.00 | 102.49 | 29,239,300 |
| 2024-10-18 | 103.00 | 105.00 | 101.00 | 104.00 | 103.48 | 37,025,300 |
| 2024-10-17 | 101.00 | 104.00 | 100.00 | 102.00 | 101.49 | 27,589,800 |
| 2024-10-16 | 100.00 | 101.00 | 98.000 | 101.00 | 100.50 | 29,899,100 |
| 2024-10-15 | 100.00 | 100.00 | 98.000 | 100.00 | 99.505 | 27,340,500 |
| 2024-10-14 | 99.000 | 101.00 | 97.000 | 100.00 | 99.505 | 34,990,500 |
| 2024-10-11 | 99.000 | 100.00 | 97.000 | 99.000 | 98.510 | 18,568,000 |
| 2024-10-10 | 99.000 | 99.000 | 97.000 | 99.000 | 98.510 | 21,441,700 |
| 2024-10-09 | 91.000 | 100.00 | 91.000 | 99.000 | 98.510 | 22,089,800 |
| 2024-10-08 | 90.000 | 99.000 | 90.000 | 98.000 | 97.515 | 24,492,900 |
| 2024-10-07 | 100.00 | 101.00 | 97.000 | 98.000 | 97.515 | 18,986,200 |
| 2024-10-04 | 98.000 | 101.00 | 98.000 | 100.00 | 99.505 | 28,019,100 |
| 2024-10-03 | 95.000 | 100.00 | 95.000 | 99.000 | 98.510 | 38,440,200 |
| 2024-10-02 | 98.000 | 100.00 | 96.000 | 99.000 | 98.510 | 14,788,900 |
| 2024-10-01 | 96.000 | 100.00 | 96.000 | 100.00 | 99.505 | 24,175,300 |
| 2024-09-30 | 99.000 | 101.00 | 96.000 | 100.00 | 99.505 | 39,439,600 |
| 2024-09-27 | 99.000 | 101.00 | 96.000 | 100.00 | 99.505 | 28,042,800 |
| 2024-09-26 | 96.000 | 101.00 | 96.000 | 100.00 | 99.505 | 30,943,600 |
| 2024-09-25 | 93.000 | 103.00 | 93.000 | 98.000 | 97.515 | 15,832,000 |
| 2024-09-24 | 93.000 | 104.00 | 93.000 | 102.00 | 101.49 | 29,231,500 |
| 2024-09-23 | 90.000 | 102.00 | 90.000 | 102.00 | 101.49 | 42,956,200 |
| 2024-09-20 | 98.000 | 103.00 | 98.000 | 99.000 | 98.510 | 32,906,900 |
| 2024-09-19 | 96.000 | 107.00 | 96.000 | 99.000 | 98.510 | 16,363,100 |
| 2024-09-18 | 97.000 | 107.00 | 97.000 | 105.00 | 104.48 | 18,307,800 |
| 2024-09-17 | 106.00 | 109.00 | 105.00 | 106.00 | 105.48 | 14,743,800 |
| 2024-09-13 | 98.000 | 107.00 | 98.000 | 107.00 | 106.47 | 15,523,000 |
| 2024-09-12 | 109.00 | 111.00 | 106.00 | 107.00 | 106.47 | 17,688,200 |
| 2024-09-11 | 111.00 | 112.00 | 109.00 | 110.00 | 109.46 | 12,176,600 |
| 2024-09-10 | 106.00 | 112.00 | 105.00 | 111.00 | 110.45 | 34,587,300 |
| 2024-09-09 | 107.00 | 108.00 | 104.00 | 106.00 | 105.48 | 19,043,600 |
| 2024-09-06 | 110.00 | 111.00 | 107.00 | 108.00 | 107.47 | 18,330,400 |
| 2024-09-05 | 108.00 | 112.00 | 107.00 | 110.00 | 109.46 | 22,298,900 |
| 2024-09-04 | 108.00 | 109.00 | 106.00 | 108.00 | 107.47 | 18,437,100 |
| 2024-09-03 | 107.00 | 108.00 | 105.00 | 108.00 | 107.47 | 17,624,600 |
| 2024-09-02 | 110.00 | 112.00 | 103.00 | 107.00 | 106.47 | 34,493,700 |
| 2024-08-30 | 122.00 | 122.00 | 112.00 | 112.00 | 111.45 | 53,126,500 |
| 2024-08-29 | 117.00 | 121.00 | 116.00 | 121.00 | 120.40 | 50,679,100 |
| 2024-08-28 | 115.00 | 117.00 | 113.00 | 117.00 | 116.42 | 21,012,900 |
| 2024-08-27 | 113.00 | 116.00 | 112.00 | 115.00 | 114.43 | 34,815,900 |
| 2024-08-26 | 111.00 | 115.00 | 110.00 | 113.00 | 112.44 | 35,957,300 |
| 2024-08-23 | 110.00 | 114.00 | 109.00 | 111.00 | 110.45 | 22,973,000 |
| 2024-08-22 | 111.00 | 112.00 | 107.00 | 110.00 | 109.46 | 24,281,400 |
| 2024-08-21 | 110.00 | 113.00 | 108.00 | 110.00 | 109.46 | 48,411,700 |
| 2024-08-20 | 108.00 | 110.00 | 107.00 | 109.00 | 108.46 | 20,547,900 |
| 2024-08-19 | 106.00 | 109.00 | 106.00 | 108.00 | 107.47 | 20,893,300 |
| 2024-08-16 | 108.00 | 109.00 | 105.00 | 107.00 | 106.47 | 29,233,200 |
| 2024-08-15 | 107.00 | 112.00 | 104.00 | 107.00 | 106.47 | 30,981,300 |
| 2024-08-14 | 107.00 | 110.00 | 105.00 | 107.00 | 106.47 | 27,906,700 |
| 2024-08-13 | 114.00 | 116.00 | 107.00 | 107.00 | 106.47 | 31,408,400 |
| 2024-08-12 | 116.00 | 119.00 | 109.00 | 113.00 | 112.44 | 45,311,400 |
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.