Phapros Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 274.00 | 288.00 | 272.00 | 278.00 | 278.00 | 286,400 |
| 2026-10-22 | 268.00 | 282.00 | 258.00 | 274.00 | 274.00 | 333,100 |
| 2026-10-21 | 250.00 | 280.00 | 250.00 | 268.00 | 268.00 | 460,400 |
| 2026-10-20 | 246.00 | 260.00 | 240.00 | 250.00 | 250.00 | 171,200 |
| 2026-10-19 | 256.00 | 270.00 | 232.00 | 232.00 | 232.00 | 657,900 |
| 2026-10-16 | 280.00 | 292.00 | 238.00 | 248.00 | 248.00 | 628,000 |
| 2026-10-15 | 288.00 | 294.00 | 280.00 | 280.00 | 280.00 | 165,500 |
| 2026-10-14 | 280.00 | 294.00 | 278.00 | 288.00 | 288.00 | 72,300 |
| 2026-10-13 | 278.00 | 294.00 | 276.00 | 280.00 | 280.00 | 231,800 |
| 2026-10-12 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | 164,600 |
| 2026-10-09 | 286.00 | 296.00 | 284.00 | 288.00 | 288.00 | 210,100 |
| 2026-10-08 | 286.00 | 298.00 | 282.00 | 286.00 | 286.00 | 117,600 |
| 2026-10-07 | 284.00 | 300.00 | 280.00 | 286.00 | 286.00 | 550,600 |
| 2026-10-06 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | 253,000 |
| 2026-10-05 | 282.00 | 282.00 | 254.00 | 276.00 | 276.00 | 366,800 |
| 2026-10-02 | 298.00 | 298.00 | 278.00 | 280.00 | 280.00 | 259,600 |
| 2026-10-01 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | 142,000 |
| 2026-09-30 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | 261,700 |
| 2026-09-29 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 331,200 |
| 2026-09-28 | 290.00 | 302.00 | 282.00 | 292.00 | 292.00 | 338,500 |
| 2026-09-25 | 294.00 | 298.00 | 288.00 | 288.00 | 288.00 | 143,600 |
| 2026-09-24 | 320.00 | 336.00 | 292.00 | 292.00 | 292.00 | 1,501,600 |
Page 1 of 1 · 22 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.