Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 304.00 | 372.00 | 288.00 | 372.00 | 364.99 | 13,893,300 |
| 2026-05-07 | 298.00 | 300.00 | 296.00 | 298.00 | 292.39 | 17,100 |
| 2026-05-06 | 300.00 | 304.00 | 296.00 | 298.00 | 292.39 | 61,500 |
| 2026-05-05 | 296.00 | 302.00 | 296.00 | 300.00 | 294.35 | 80,500 |
| 2026-05-04 | 298.00 | 298.00 | 286.00 | 296.00 | 290.43 | 43,800 |
| 2026-05-01 | 298.00 | 298.00 | 298.00 | 298.00 | 292.39 | 0 |
| 2026-04-30 | 300.00 | 302.00 | 288.00 | 298.00 | 292.39 | 667,700 |
| 2026-04-29 | 296.00 | 306.00 | 296.00 | 300.00 | 294.35 | 38,400 |
| 2026-04-28 | 308.00 | 308.00 | 294.00 | 296.00 | 290.43 | 68,400 |
| 2026-04-27 | 302.00 | 308.00 | 296.00 | 308.00 | 302.20 | 178,100 |
← NewerPage 3 of 3 · 130 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.