PT Paperocks Indonesia Tbk (IDX:PPRI)
Indonesia · Delayed Price · Currency is IDR 272.00
+4.00 (1.49%)
At close: Feb 27, 2026
IDX:PPRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 268.00 | 278.00 | 260.00 | 274.00 | 274.00 | 2.24% | 1,416,900 |
| Feb 26, 2026 | 280.00 | 280.00 | 264.00 | 268.00 | 268.00 | -4.29% | 1,424,400 |
| Feb 25, 2026 | 278.00 | 288.00 | 274.00 | 280.00 | 280.00 | 0.72% | 847,500 |
| Feb 24, 2026 | 286.00 | 294.00 | 278.00 | 278.00 | 278.00 | -2.80% | 2,428,000 |
| Feb 23, 2026 | 284.00 | 294.00 | 284.00 | 286.00 | 286.00 | -0.69% | 1,270,800 |
| Feb 20, 2026 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | -2.70% | 1,244,800 |
| Feb 19, 2026 | 302.00 | 302.00 | 286.00 | 296.00 | 296.00 | -1.33% | 2,340,400 |
| Feb 18, 2026 | 278.00 | 308.00 | 278.00 | 300.00 | 300.00 | 7.91% | 5,432,800 |
| Feb 13, 2026 | 278.00 | 280.00 | 270.00 | 278.00 | 278.00 | -1.42% | 978,900 |
| Feb 12, 2026 | 292.00 | 292.00 | 274.00 | 282.00 | 282.00 | - | 817,200 |
| Feb 11, 2026 | 282.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1.44% | 5,725,900 |
| Feb 10, 2026 | 294.00 | 294.00 | 256.00 | 278.00 | 278.00 | 1.46% | 3,354,600 |
| Feb 9, 2026 | 250.00 | 280.00 | 250.00 | 274.00 | 274.00 | 5.38% | 1,726,500 |
| Feb 6, 2026 | 276.00 | 288.00 | 260.00 | 260.00 | 260.00 | -7.80% | 4,549,900 |
| Feb 5, 2026 | 282.00 | 294.00 | 282.00 | 282.00 | 282.00 | - | 2,047,700 |
| Feb 4, 2026 | 294.00 | 298.00 | 282.00 | 282.00 | 282.00 | -4.08% | 3,071,500 |
| Feb 3, 2026 | 288.00 | 304.00 | 272.00 | 294.00 | 294.00 | 2.08% | 4,506,400 |
| Feb 2, 2026 | 316.00 | 320.00 | 270.00 | 288.00 | 288.00 | -8.86% | 10,025,600 |
| Jan 30, 2026 | 292.00 | 324.00 | 288.00 | 316.00 | 316.00 | 10.49% | 9,774,200 |
| Jan 29, 2026 | 286.00 | 286.00 | 250.00 | 286.00 | 286.00 | -2.05% | 8,909,200 |
| Jan 28, 2026 | 318.00 | 320.00 | 272.00 | 292.00 | 292.00 | -8.18% | 9,562,000 |
| Jan 27, 2026 | 324.00 | 324.00 | 308.00 | 318.00 | 318.00 | 3.25% | 3,527,600 |
| Jan 26, 2026 | 316.00 | 338.00 | 308.00 | 308.00 | 308.00 | -2.53% | 4,888,500 |
| Jan 23, 2026 | 330.00 | 330.00 | 308.00 | 316.00 | 316.00 | -3.66% | 8,250,600 |
| Jan 22, 2026 | 330.00 | 344.00 | 328.00 | 328.00 | 328.00 | -0.61% | 4,119,300 |
| Jan 21, 2026 | 332.00 | 332.00 | 322.00 | 330.00 | 330.00 | -0.60% | 4,789,300 |
| Jan 20, 2026 | 340.00 | 348.00 | 330.00 | 332.00 | 332.00 | -2.35% | 5,149,800 |
| Jan 19, 2026 | 336.00 | 348.00 | 328.00 | 340.00 | 340.00 | 1.19% | 6,387,200 |
| Jan 15, 2026 | 346.00 | 350.00 | 336.00 | 336.00 | 336.00 | -2.89% | 6,210,600 |
| Jan 14, 2026 | 352.00 | 358.00 | 346.00 | 346.00 | 346.00 | -1.14% | 3,976,400 |
| Jan 13, 2026 | 354.00 | 360.00 | 346.00 | 350.00 | 350.00 | - | 8,677,800 |
| Jan 12, 2026 | 344.00 | 370.00 | 330.00 | 350.00 | 350.00 | 2.94% | 25,201,800 |
| Jan 9, 2026 | 342.00 | 350.00 | 330.00 | 340.00 | 340.00 | -0.58% | 6,588,000 |
| Jan 8, 2026 | 358.00 | 364.00 | 338.00 | 342.00 | 342.00 | -3.93% | 17,566,500 |
| Jan 7, 2026 | 336.00 | 366.00 | 322.00 | 356.00 | 356.00 | 7.23% | 30,978,200 |
| Jan 6, 2026 | 328.00 | 344.00 | 320.00 | 332.00 | 332.00 | 2.47% | 13,645,700 |
| Jan 5, 2026 | 322.00 | 332.00 | 314.00 | 324.00 | 324.00 | 1.89% | 12,776,700 |
| Jan 2, 2026 | 310.00 | 326.00 | 300.00 | 318.00 | 318.00 | 6.00% | 12,388,900 |
| Dec 30, 2025 | 298.00 | 314.00 | 298.00 | 300.00 | 300.00 | 3.45% | 9,747,900 |
| Dec 29, 2025 | 276.00 | 298.00 | 272.00 | 290.00 | 290.00 | 5.07% | 3,791,600 |
| Dec 24, 2025 | 278.00 | 290.00 | 274.00 | 276.00 | 276.00 | - | 3,156,500 |
| Dec 23, 2025 | 266.00 | 308.00 | 260.00 | 276.00 | 276.00 | 3.76% | 15,277,800 |
| Dec 22, 2025 | 282.00 | 282.00 | 264.00 | 266.00 | 266.00 | -5.00% | 4,150,300 |
| Dec 19, 2025 | 286.00 | 286.00 | 274.00 | 280.00 | 280.00 | -0.71% | 2,728,100 |
| Dec 18, 2025 | 284.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.76% | 2,553,800 |
| Dec 17, 2025 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 0.69% | 3,741,400 |
| Dec 16, 2025 | 288.00 | 298.00 | 286.00 | 288.00 | 288.00 | 0.70% | 2,872,900 |
| Dec 15, 2025 | 288.00 | 292.00 | 270.00 | 286.00 | 286.00 | -0.69% | 5,791,800 |
| Dec 12, 2025 | 292.00 | 294.00 | 278.00 | 288.00 | 288.00 | -1.37% | 9,792,800 |
| Dec 11, 2025 | 312.00 | 312.00 | 288.00 | 292.00 | 292.00 | -5.19% | 7,249,900 |