PT Paperocks Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 101.00 | 110.00 | 101.00 | 104.00 | 104.00 | 14,739,700 |
| 2026-10-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 847,500 |
| 2026-10-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3,960,500 |
| 2026-10-15 | 146.00 | 146.00 | 131.00 | 136.00 | 136.00 | 17,528,200 |
| 2026-10-14 | 149.00 | 155.00 | 145.00 | 146.00 | 146.00 | 5,925,400 |
| 2026-10-13 | 155.00 | 159.00 | 141.00 | 149.00 | 149.00 | 9,988,200 |
| 2026-10-12 | 173.00 | 175.00 | 153.00 | 155.00 | 155.00 | 16,544,200 |
| 2026-10-09 | 175.00 | 179.00 | 155.00 | 172.00 | 172.00 | 19,079,700 |
| 2026-10-08 | 180.00 | 196.00 | 173.00 | 174.00 | 174.00 | 94,787,300 |
| 2026-10-07 | 171.00 | 210.00 | 170.00 | 180.00 | 180.00 | 152,429,300 |
| 2026-10-06 | 180.00 | 196.00 | 166.00 | 171.00 | 171.00 | 45,769,300 |
| 2026-10-05 | 141.00 | 186.00 | 138.00 | 186.00 | 186.00 | 75,694,400 |
| 2026-10-02 | 150.00 | 151.00 | 136.00 | 138.00 | 138.00 | 5,304,800 |
| 2026-10-01 | 133.00 | 162.00 | 131.00 | 146.00 | 146.00 | 24,044,500 |
| 2026-09-30 | 144.00 | 145.00 | 131.00 | 133.00 | 133.00 | 4,791,700 |
| 2026-09-29 | 145.00 | 147.00 | 135.00 | 141.00 | 141.00 | 737,800 |
| 2026-09-28 | 149.00 | 150.00 | 140.00 | 145.00 | 145.00 | 2,278,500 |
| 2026-09-25 | 159.00 | 160.00 | 146.00 | 147.00 | 147.00 | 3,289,200 |
| 2026-09-24 | 165.00 | 168.00 | 158.00 | 159.00 | 159.00 | 1,006,500 |
| 2026-09-23 | 161.00 | 167.00 | 153.00 | 166.00 | 166.00 | 2,625,700 |
| 2026-09-22 | 161.00 | 168.00 | 155.00 | 159.00 | 159.00 | 2,622,600 |
| 2026-09-21 | 167.00 | 171.00 | 161.00 | 161.00 | 161.00 | 3,745,200 |
| 2026-09-18 | 173.00 | 174.00 | 160.00 | 165.00 | 165.00 | 3,907,600 |
| 2026-09-17 | 173.00 | 175.00 | 166.00 | 173.00 | 173.00 | 2,251,000 |
| 2026-09-16 | 175.00 | 191.00 | 170.00 | 173.00 | 173.00 | 12,649,700 |
| 2026-09-15 | 173.00 | 176.00 | 165.00 | 173.00 | 173.00 | 2,898,900 |
| 2026-09-14 | 177.00 | 183.00 | 165.00 | 170.00 | 170.00 | 10,370,200 |
| 2026-09-11 | 185.00 | 185.00 | 173.00 | 178.00 | 178.00 | 8,239,000 |
| 2026-09-10 | 182.00 | 206.00 | 180.00 | 185.00 | 185.00 | 22,592,600 |
| 2026-09-09 | 204.00 | 216.00 | 185.00 | 188.00 | 188.00 | 51,312,900 |
| 2026-09-08 | 170.00 | 212.00 | 170.00 | 204.00 | 204.00 | 89,107,800 |
| 2026-09-07 | 160.00 | 180.00 | 151.00 | 169.00 | 169.00 | 57,363,800 |
| 2026-09-04 | 140.00 | 189.00 | 138.00 | 163.00 | 163.00 | 76,250,000 |
| 2026-09-03 | 137.00 | 142.00 | 135.00 | 140.00 | 140.00 | 3,325,100 |
| 2026-09-02 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,107,600 |
| 2026-09-01 | 134.00 | 142.00 | 134.00 | 136.00 | 136.00 | 3,190,400 |
| 2026-08-31 | 142.00 | 142.00 | 132.00 | 134.00 | 134.00 | 4,044,500 |
| 2026-08-28 | 144.00 | 144.00 | 137.00 | 142.00 | 142.00 | 4,878,300 |
| 2026-08-27 | 141.00 | 145.00 | 139.00 | 144.00 | 144.00 | 5,622,100 |
| 2026-08-26 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 4,935,100 |
| 2026-08-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-24 | 150.00 | 150.00 | 141.00 | 148.00 | 148.00 | 4,915,400 |
| 2026-08-21 | 144.00 | 152.00 | 143.00 | 149.00 | 149.00 | 9,701,800 |
| 2026-08-20 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 947,700 |
| 2026-08-19 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 738,900 |
| 2026-08-18 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 741,900 |
| 2026-08-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-08-14 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 1,742,800 |
| 2026-08-13 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | 427,400 |
| 2026-08-12 | 146.00 | 150.00 | 142.00 | 146.00 | 146.00 | 2,189,600 |
| 2026-08-11 | 148.00 | 151.00 | 144.00 | 146.00 | 146.00 | 810,100 |
| 2026-08-10 | 147.00 | 152.00 | 145.00 | 148.00 | 148.00 | 345,000 |
| 2026-08-07 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | 2,761,800 |
| 2026-08-06 | 148.00 | 152.00 | 145.00 | 150.00 | 150.00 | 3,819,700 |
| 2026-08-05 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | 1,009,700 |
| 2026-08-04 | 149.00 | 155.00 | 140.00 | 147.00 | 147.00 | 4,020,600 |
| 2026-08-03 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 1,031,400 |
| 2026-07-31 | 151.00 | 153.00 | 140.00 | 149.00 | 149.00 | 3,205,100 |
| 2026-07-30 | 146.00 | 155.00 | 146.00 | 148.00 | 148.00 | 958,600 |
| 2026-07-29 | 149.00 | 156.00 | 146.00 | 146.00 | 146.00 | 1,465,300 |
Page 1 of 13 · 779 trading daysOlder →
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.