Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,107.04 | 35,200 |
| 2021-11-15 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,107.04 | 49,100 |
| 2021-11-12 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,111.81 | 258,700 |
| 2021-11-11 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,107.04 | 103,200 |
| 2021-11-10 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,111.81 | 126,500 |
| 2021-11-09 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,111.81 | 179,200 |
| 2021-11-08 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,111.81 | 233,100 |
| 2021-11-05 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,107.04 | 55,800 |
| 2021-11-04 | 1,175.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,107.04 | 721,100 |
| 2021-11-03 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,111.81 | 130,300 |
| 2021-11-02 | 1,155.00 | 1,165.00 | 1,120.00 | 1,160.00 | 1,107.04 | 190,600 |
| 2021-11-01 | 1,165.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,107.04 | 30,800 |
| 2021-10-29 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,111.81 | 465,600 |
| 2021-10-28 | 1,160.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,107.04 | 442,300 |
| 2021-10-27 | 1,170.00 | 1,185.00 | 1,155.00 | 1,155.00 | 1,102.26 | 512,900 |
| 2021-10-26 | 1,170.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,116.58 | 562,300 |
| 2021-10-25 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,111.81 | 149,700 |
| 2021-10-22 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,116.58 | 932,400 |
| 2021-10-21 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,111.81 | 88,800 |
| 2021-10-19 | 1,165.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,116.58 | 116,700 |
| 2021-10-18 | 1,165.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,111.81 | 199,000 |
| 2021-10-15 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,111.81 | 100,600 |
| 2021-10-14 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,116.58 | 127,700 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 5.0100 IDR |
| 2023-06-19 | 13.3700 IDR |
| 2022-06-07 | 7.9100 IDR |
| 2021-06-08 | 23.0895 IDR |
| 2020-07-06 | 85.0300 IDR |
| 2019-03-25 | 110.2600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.