PT Paperocks Indonesia Tbk (IDX:PPRI)
Indonesia · Delayed Price · Currency is IDR 134.00
-8.00 (-5.63%)
At close: Aug 31, 2026
IDX:PPRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 142.00 | 142.00 | 135.00 | 139.00 | - | -2.11% | 1,823,800 |
| Aug 28, 2026 | 144.00 | 144.00 | 137.00 | 142.00 | 142.00 | -1.39% | 4,878,300 |
| Aug 27, 2026 | 141.00 | 145.00 | 139.00 | 144.00 | 144.00 | - | 5,622,100 |
| Aug 26, 2026 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | -2.70% | 4,935,100 |
| Aug 24, 2026 | 150.00 | 150.00 | 141.00 | 148.00 | 148.00 | -0.67% | 4,915,400 |
| Aug 21, 2026 | 144.00 | 152.00 | 143.00 | 149.00 | 149.00 | 3.47% | 9,701,800 |
| Aug 20, 2026 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | - | 947,700 |
| Aug 19, 2026 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 738,900 |
| Aug 18, 2026 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1.43% | 741,900 |
| Aug 14, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 1,742,800 |
| Aug 13, 2026 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 427,400 |
| Aug 12, 2026 | 146.00 | 150.00 | 142.00 | 146.00 | 146.00 | - | 2,189,600 |
| Aug 11, 2026 | 148.00 | 151.00 | 144.00 | 146.00 | 146.00 | -1.35% | 810,100 |
| Aug 10, 2026 | 147.00 | 152.00 | 145.00 | 148.00 | 148.00 | 0.68% | 345,000 |
| Aug 7, 2026 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.00% | 2,761,800 |
| Aug 6, 2026 | 148.00 | 152.00 | 145.00 | 150.00 | 150.00 | 3.45% | 3,819,700 |
| Aug 5, 2026 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | -1.36% | 1,009,700 |
| Aug 4, 2026 | 149.00 | 155.00 | 140.00 | 147.00 | 147.00 | 1.38% | 4,020,600 |
| Aug 3, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.68% | 1,031,400 |
| Jul 31, 2026 | 151.00 | 153.00 | 140.00 | 149.00 | 149.00 | 0.68% | 3,205,100 |
| Jul 30, 2026 | 146.00 | 155.00 | 146.00 | 148.00 | 148.00 | 1.37% | 958,600 |
| Jul 29, 2026 | 149.00 | 156.00 | 146.00 | 146.00 | 146.00 | -2.01% | 1,465,300 |
| Jul 28, 2026 | 150.00 | 161.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1,619,400 |
| Jul 27, 2026 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1.35% | 1,572,400 |
| Jul 24, 2026 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.99% | 245,500 |
| Jul 23, 2026 | 152.00 | 155.00 | 148.00 | 151.00 | 151.00 | -1.31% | 1,132,100 |
| Jul 22, 2026 | 156.00 | 157.00 | 148.00 | 153.00 | 153.00 | -1.29% | 1,027,100 |
| Jul 21, 2026 | 155.00 | 157.00 | 150.00 | 155.00 | 155.00 | - | 2,107,900 |
| Jul 20, 2026 | 152.00 | 163.00 | 152.00 | 155.00 | 155.00 | 1.97% | 2,228,100 |
| Jul 17, 2026 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 0.66% | 647,900 |
| Jul 16, 2026 | 150.00 | 153.00 | 148.00 | 151.00 | 151.00 | 0.67% | 1,459,400 |
| Jul 15, 2026 | 150.00 | 156.00 | 144.00 | 150.00 | 150.00 | - | 1,237,100 |
| Jul 14, 2026 | 149.00 | 154.00 | 139.00 | 150.00 | 150.00 | 3.45% | 4,599,000 |
| Jul 13, 2026 | 155.00 | 176.00 | 140.00 | 145.00 | 145.00 | 0.69% | 13,705,000 |
| Jul 10, 2026 | 138.00 | 156.00 | 136.00 | 144.00 | 144.00 | 5.11% | 2,837,400 |
| Jul 9, 2026 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 89,400 |
| Jul 8, 2026 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | -2.80% | 397,400 |
| Jul 7, 2026 | 136.00 | 160.00 | 135.00 | 143.00 | 143.00 | 5.93% | 2,746,200 |
| Jul 6, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 321,300 |
| Jul 3, 2026 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | - | 236,200 |
| Jul 2, 2026 | 133.00 | 138.00 | 130.00 | 136.00 | 136.00 | 2.26% | 276,500 |
| Jul 1, 2026 | 135.00 | 135.00 | 129.00 | 133.00 | 133.00 | -0.75% | 1,326,000 |
| Jun 30, 2026 | 139.00 | 140.00 | 130.00 | 134.00 | 134.00 | 0.75% | 404,500 |
| Jun 29, 2026 | 134.00 | 144.00 | 133.00 | 133.00 | 133.00 | -0.75% | 1,022,800 |
| Jun 26, 2026 | 140.00 | 150.00 | 134.00 | 134.00 | 134.00 | -2.19% | 2,031,900 |
| Jun 25, 2026 | 144.00 | 144.00 | 129.00 | 137.00 | 137.00 | -2.84% | 715,900 |
| Jun 24, 2026 | 140.00 | 146.00 | 140.00 | 141.00 | 141.00 | - | 765,900 |
| Jun 23, 2026 | 145.00 | 150.00 | 130.00 | 141.00 | 141.00 | - | 639,300 |
| Jun 22, 2026 | 145.00 | 151.00 | 140.00 | 141.00 | 141.00 | -0.70% | 1,549,700 |
| Jun 19, 2026 | 151.00 | 154.00 | 130.00 | 142.00 | 142.00 | -4.70% | 1,412,600 |