Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 328.00 | 328.00 | 322.00 | 328.00 | 321.82 | 37,600 |
| 2025-11-10 | 328.00 | 334.00 | 308.00 | 322.00 | 315.94 | 353,700 |
| 2025-11-07 | 330.00 | 330.00 | 320.00 | 328.00 | 321.82 | 304,100 |
| 2025-11-06 | 324.00 | 330.00 | 320.00 | 324.00 | 317.90 | 324,400 |
| 2025-11-05 | 330.00 | 334.00 | 320.00 | 330.00 | 323.78 | 434,300 |
| 2025-11-04 | 324.00 | 330.00 | 324.00 | 330.00 | 323.78 | 94,000 |
| 2025-11-03 | 332.00 | 334.00 | 328.00 | 328.00 | 321.82 | 66,700 |
| 2025-10-31 | 328.00 | 330.00 | 328.00 | 330.00 | 323.78 | 115,900 |
| 2025-10-30 | 334.00 | 340.00 | 320.00 | 326.00 | 319.86 | 543,400 |
| 2025-10-29 | 336.00 | 346.00 | 328.00 | 334.00 | 327.71 | 116,200 |
| 2025-10-28 | 334.00 | 346.00 | 330.00 | 336.00 | 329.67 | 90,100 |
| 2025-10-27 | 350.00 | 350.00 | 332.00 | 334.00 | 327.71 | 252,800 |
| 2025-10-24 | 332.00 | 348.00 | 330.00 | 338.00 | 331.63 | 347,900 |
← NewerPage 5 of 5 · 253 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.