PT Paperocks Indonesia Tbk (IDX:PPRI)
Indonesia · Delayed Price · Currency is IDR 286.00
+26.00 (10.00%)
At close: Sep 4, 2025
IDX:PPRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 262.00 | 296.00 | 258.00 | 286.00 | - | 10.00% | 49,440,200 |
| Sep 3, 2025 | 268.00 | 270.00 | 256.00 | 260.00 | - | -1.52% | 7,372,700 |
| Sep 2, 2025 | 266.00 | 274.00 | 260.00 | 264.00 | - | 3.13% | 17,294,600 |
| Sep 1, 2025 | 240.00 | 272.00 | 240.00 | 256.00 | - | -4.48% | 23,158,000 |
| Aug 29, 2025 | 266.00 | 288.00 | 250.00 | 268.00 | - | - | 42,902,600 |
| Aug 28, 2025 | 280.00 | 290.00 | 268.00 | 268.00 | - | -2.90% | 46,270,600 |
| Aug 27, 2025 | 260.00 | 290.00 | 256.00 | 276.00 | - | 6.15% | 83,707,300 |
| Aug 26, 2025 | 254.00 | 314.00 | 246.00 | 260.00 | - | 3.17% | 267,909,700 |
| Aug 25, 2025 | 236.00 | 254.00 | 230.00 | 252.00 | - | 6.78% | 40,060,400 |
| Aug 22, 2025 | 244.00 | 248.00 | 236.00 | 236.00 | - | -3.28% | 17,558,700 |
| Aug 21, 2025 | 250.00 | 260.00 | 234.00 | 244.00 | - | -2.40% | 51,499,700 |
| Aug 20, 2025 | 226.00 | 268.00 | 222.00 | 250.00 | - | 10.62% | 122,047,700 |
| Aug 19, 2025 | 226.00 | 230.00 | 222.00 | 226.00 | - | 1.80% | 7,512,400 |
| Aug 15, 2025 | 234.00 | 234.00 | 222.00 | 222.00 | - | -4.31% | 10,135,000 |
| Aug 14, 2025 | 230.00 | 236.00 | 218.00 | 232.00 | - | 2.65% | 29,687,600 |
| Aug 13, 2025 | 234.00 | 236.00 | 226.00 | 226.00 | - | - | 22,126,400 |
| Aug 12, 2025 | 222.00 | 246.00 | 222.00 | 226.00 | - | -9.60% | 73,513,300 |
| Aug 11, 2025 | 332.00 | 358.00 | 250.00 | 250.00 | - | -14.97% | 138,998,800 |
| Aug 8, 2025 | 250.00 | 294.00 | 202.00 | 294.00 | - | 24.58% | 217,938,500 |
| Aug 7, 2025 | 210.00 | 262.00 | 198.00 | 236.00 | - | 19.19% | 74,671,400 |
| Aug 6, 2025 | 204.00 | 204.00 | 186.00 | 198.00 | - | 6.45% | 116,937,000 |
| Aug 5, 2025 | 200.00 | 230.00 | 186.00 | 186.00 | - | - | 65,693,700 |
| Aug 4, 2025 | 138.00 | 186.00 | 131.00 | 186.00 | - | 34.78% | 106,478,400 |
| Aug 1, 2025 | 146.00 | 146.00 | 136.00 | 138.00 | - | -1.43% | 6,930,400 |
| Jul 31, 2025 | 151.00 | 195.00 | 135.00 | 140.00 | - | -6.04% | 187,267,700 |
| Jul 30, 2025 | 132.00 | 182.00 | 131.00 | 149.00 | - | 10.37% | 16,140,200 |
| Jul 29, 2025 | 135.00 | 138.00 | 133.00 | 135.00 | - | 2.27% | 613,000 |
| Jul 28, 2025 | 139.00 | 139.00 | 130.00 | 132.00 | - | -5.04% | 984,000 |
| Jul 25, 2025 | 140.00 | 143.00 | 135.00 | 139.00 | - | -0.71% | 422,500 |
| Jul 24, 2025 | 140.00 | 143.00 | 137.00 | 140.00 | - | -2.78% | 396,500 |
| Jul 23, 2025 | 145.00 | 145.00 | 139.00 | 144.00 | - | -0.69% | 714,600 |
| Jul 22, 2025 | 146.00 | 148.00 | 141.00 | 145.00 | - | -1.36% | 494,500 |
| Jul 21, 2025 | 153.00 | 153.00 | 145.00 | 147.00 | - | -3.92% | 857,800 |
| Jul 18, 2025 | 157.00 | 157.00 | 150.00 | 153.00 | - | -2.55% | 634,000 |
| Jul 17, 2025 | 157.00 | 159.00 | 150.00 | 157.00 | - | - | 611,400 |
| Jul 16, 2025 | 162.00 | 164.00 | 150.00 | 157.00 | - | -0.63% | 740,200 |
| Jul 15, 2025 | 162.00 | 162.00 | 154.00 | 158.00 | - | -2.47% | 393,800 |
| Jul 14, 2025 | 162.00 | 169.00 | 157.00 | 162.00 | - | - | 722,900 |
| Jul 11, 2025 | 168.00 | 170.00 | 160.00 | 162.00 | - | -3.57% | 14,919,700 |
| Jul 10, 2025 | 169.00 | 170.00 | 161.00 | 168.00 | - | -0.59% | 578,400 |
| Jul 9, 2025 | 165.00 | 169.00 | 161.00 | 169.00 | - | 2.42% | 555,400 |
| Jul 8, 2025 | 162.00 | 166.00 | 162.00 | 165.00 | - | - | 306,200 |
| Jul 7, 2025 | 164.00 | 166.00 | 161.00 | 165.00 | - | - | 304,600 |
| Jul 4, 2025 | 167.00 | 168.00 | 161.00 | 165.00 | - | -2.37% | 1,517,000 |
| Jul 3, 2025 | 170.00 | 170.00 | 166.00 | 169.00 | - | -0.59% | 8,310,700 |
| Jul 2, 2025 | 171.00 | 173.00 | 167.00 | 170.00 | - | -0.58% | 1,415,200 |
| Jul 1, 2025 | 171.00 | 172.00 | 168.00 | 171.00 | - | - | 21,156,400 |
| Jun 30, 2025 | 170.00 | 171.00 | 167.00 | 171.00 | - | 0.59% | 416,200 |
| Jun 26, 2025 | 171.00 | 173.00 | 170.00 | 170.00 | - | -0.58% | 7,719,000 |
| Jun 25, 2025 | 172.00 | 172.00 | 165.00 | 171.00 | - | -0.58% | 764,000 |