PT Paperocks Indonesia Tbk (IDX:PPRI)
Indonesia · Delayed Price · Currency is IDR 137.00
-5.00 (-3.52%)
At close: Jun 3, 2026
IDX:PPRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 151.00 | 152.00 | 140.00 | 142.00 | 142.00 | -4.70% | 2,025,000 |
| May 29, 2026 | 152.00 | 156.00 | 149.00 | 149.00 | 149.00 | -0.67% | 923,700 |
| May 26, 2026 | 148.00 | 155.00 | 144.00 | 150.00 | 150.00 | 2.74% | 487,700 |
| May 25, 2026 | 141.00 | 156.00 | 141.00 | 146.00 | 146.00 | 2.82% | 1,057,700 |
| May 22, 2026 | 140.00 | 145.00 | 126.00 | 142.00 | 142.00 | 1.43% | 2,534,200 |
| May 21, 2026 | 163.00 | 163.00 | 140.00 | 140.00 | 140.00 | -14.63% | 2,947,700 |
| May 20, 2026 | 166.00 | 166.00 | 150.00 | 164.00 | 164.00 | -1.80% | 2,268,900 |
| May 19, 2026 | 174.00 | 175.00 | 162.00 | 167.00 | 167.00 | -4.02% | 3,084,400 |
| May 18, 2026 | 170.00 | 175.00 | 162.00 | 174.00 | 174.00 | 2.35% | 2,404,900 |
| May 13, 2026 | 178.00 | 181.00 | 170.00 | 170.00 | 170.00 | -2.86% | 1,222,000 |
| May 12, 2026 | 182.00 | 182.00 | 172.00 | 175.00 | 175.00 | -2.78% | 1,014,700 |
| May 11, 2026 | 183.00 | 187.00 | 177.00 | 180.00 | 180.00 | -1.64% | 3,680,800 |
| May 8, 2026 | 193.00 | 193.00 | 183.00 | 183.00 | 183.00 | -4.19% | 2,582,400 |
| May 7, 2026 | 181.00 | 202.00 | 181.00 | 191.00 | 191.00 | 5.52% | 8,514,800 |
| May 6, 2026 | 182.00 | 184.00 | 177.00 | 181.00 | 181.00 | -1.09% | 1,545,900 |
| May 5, 2026 | 183.00 | 189.00 | 179.00 | 183.00 | 183.00 | 1.67% | 1,654,500 |
| May 4, 2026 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | - | 1,157,500 |
| Apr 30, 2026 | 190.00 | 202.00 | 175.00 | 180.00 | 180.00 | -3.74% | 3,055,700 |
| Apr 29, 2026 | 195.00 | 195.00 | 181.00 | 187.00 | 187.00 | -2.09% | 1,998,400 |
| Apr 28, 2026 | 185.00 | 194.00 | 185.00 | 191.00 | 191.00 | 2.14% | 1,157,300 |
| Apr 27, 2026 | 186.00 | 192.00 | 183.00 | 187.00 | 187.00 | -0.53% | 1,414,500 |
| Apr 24, 2026 | 199.00 | 204.00 | 186.00 | 188.00 | 188.00 | -5.05% | 2,690,800 |
| Apr 23, 2026 | 214.00 | 216.00 | 193.00 | 198.00 | 198.00 | -3.88% | 4,922,000 |
| Apr 22, 2026 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 0.98% | 5,973,900 |
| Apr 21, 2026 | 220.00 | 222.00 | 200.00 | 204.00 | 204.00 | -5.56% | 8,350,500 |
| Apr 20, 2026 | 206.00 | 226.00 | 198.00 | 216.00 | 216.00 | 9.64% | 17,991,700 |
| Apr 17, 2026 | 192.00 | 218.00 | 186.00 | 197.00 | 197.00 | 2.60% | 11,695,300 |
| Apr 16, 2026 | 189.00 | 196.00 | 188.00 | 192.00 | 192.00 | 2.67% | 7,224,500 |
| Apr 15, 2026 | 175.00 | 197.00 | 173.00 | 187.00 | 187.00 | 6.86% | 15,946,100 |
| Apr 14, 2026 | 172.00 | 178.00 | 170.00 | 175.00 | 175.00 | 1.74% | 3,803,700 |
| Apr 13, 2026 | 170.00 | 174.00 | 162.00 | 172.00 | 172.00 | 1.78% | 5,553,900 |
| Apr 10, 2026 | 171.00 | 174.00 | 165.00 | 169.00 | 169.00 | - | 7,140,500 |
| Apr 9, 2026 | 177.00 | 178.00 | 168.00 | 169.00 | 169.00 | -3.98% | 4,811,800 |
| Apr 8, 2026 | 189.00 | 195.00 | 170.00 | 176.00 | 176.00 | -4.86% | 31,864,700 |
| Apr 7, 2026 | 176.00 | 200.00 | 150.00 | 185.00 | 185.00 | 6.94% | 46,837,000 |
| Apr 6, 2026 | 150.00 | 174.00 | 149.00 | 173.00 | 173.00 | 0.58% | 7,371,400 |
| Apr 2, 2026 | 178.00 | 181.00 | 172.00 | 172.00 | 172.00 | -3.37% | 704,600 |
| Apr 1, 2026 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | -1.66% | 892,700 |
| Mar 31, 2026 | 178.00 | 200.00 | 178.00 | 181.00 | 181.00 | 1.69% | 2,864,800 |
| Mar 30, 2026 | 171.00 | 200.00 | 171.00 | 178.00 | 178.00 | -1.11% | 1,071,700 |
| Mar 27, 2026 | 180.00 | 184.00 | 171.00 | 180.00 | 180.00 | -0.55% | 362,900 |
| Mar 26, 2026 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | -1.63% | 241,400 |
| Mar 25, 2026 | 177.00 | 184.00 | 174.00 | 184.00 | 184.00 | 3.37% | 1,825,500 |
| Mar 17, 2026 | 174.00 | 180.00 | 170.00 | 178.00 | 178.00 | 1.71% | 3,321,000 |
| Mar 16, 2026 | 188.00 | 188.00 | 160.00 | 175.00 | 175.00 | -2.23% | 2,854,400 |
| Mar 13, 2026 | 169.00 | 189.00 | 160.00 | 179.00 | 179.00 | 1.70% | 7,352,300 |
| Mar 12, 2026 | 174.00 | 184.00 | 169.00 | 176.00 | 176.00 | 1.73% | 1,992,600 |
| Mar 11, 2026 | 190.00 | 190.00 | 165.00 | 173.00 | 173.00 | -5.46% | 2,849,100 |
| Mar 10, 2026 | 176.00 | 188.00 | 165.00 | 183.00 | 183.00 | -2.14% | 3,169,300 |
| Mar 9, 2026 | 210.00 | 210.00 | 187.00 | 187.00 | 187.00 | -15.00% | 9,278,600 |