PT Paperocks Indonesia Tbk PPRI

IDX · Indonesia · Distribution Services

IDR 138.00-8.00 (-5.48%)

Market closed· Oct 2, 2026, 9:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 138.00	-5.48%	IDR 150.00	IDR 151.00	IDR 136.00	5.30M
2026-10-01	IDR 146.00	+9.77%	IDR 133.00	IDR 162.00	IDR 131.00	24.04M
2026-09-30	IDR 133.00	-5.67%	IDR 144.00	IDR 145.00	IDR 131.00	4.79M
2026-09-29	IDR 141.00	-2.76%	IDR 145.00	IDR 147.00	IDR 135.00	737.80K
2026-09-28	IDR 145.00	-1.36%	IDR 149.00	IDR 150.00	IDR 140.00	2.28M
2026-09-25	IDR 147.00	-7.55%	IDR 159.00	IDR 160.00	IDR 146.00	3.29M
2026-09-24	IDR 159.00	-4.22%	IDR 165.00	IDR 168.00	IDR 158.00	1.01M
2026-09-23	IDR 166.00	+4.40%	IDR 161.00	IDR 167.00	IDR 153.00	2.63M
2026-09-22	IDR 159.00	-1.24%	IDR 161.00	IDR 168.00	IDR 155.00	2.62M
2026-09-21	IDR 161.00	-2.42%	IDR 167.00	IDR 171.00	IDR 161.00	3.75M
2026-09-18	IDR 165.00	-4.62%	IDR 173.00	IDR 174.00	IDR 160.00	3.91M
2026-09-17	IDR 173.00	0.00%	IDR 173.00	IDR 175.00	IDR 166.00	2.25M
2026-09-16	IDR 173.00	0.00%	IDR 175.00	IDR 191.00	IDR 170.00	12.65M
2026-09-15	IDR 173.00	+1.76%	IDR 173.00	IDR 176.00	IDR 165.00	2.90M
2026-09-14	IDR 170.00	-4.49%	IDR 177.00	IDR 183.00	IDR 165.00	10.37M
2026-09-11	IDR 178.00	-3.78%	IDR 185.00	IDR 185.00	IDR 173.00	8.24M
2026-09-10	IDR 185.00	-1.60%	IDR 182.00	IDR 206.00	IDR 180.00	22.59M
2026-09-09	IDR 188.00	-7.84%	IDR 204.00	IDR 216.00	IDR 185.00	51.31M
2026-09-08	IDR 204.00	+20.71%	IDR 170.00	IDR 212.00	IDR 170.00	89.11M
2026-09-07	IDR 169.00	+3.68%	IDR 160.00	IDR 180.00	IDR 151.00	57.36M
2026-09-04	IDR 163.00	+16.43%	IDR 140.00	IDR 189.00	IDR 138.00	76.25M
2026-09-03	IDR 140.00	+2.19%	IDR 137.00	IDR 142.00	IDR 135.00	3.33M
2026-09-02	IDR 137.00	+0.74%	IDR 139.00	IDR 139.00	IDR 135.00	1.11M
2026-09-01	IDR 136.00	+1.49%	IDR 134.00	IDR 142.00	IDR 134.00	3.19M
2026-08-31	IDR 134.00	-5.63%	IDR 142.00	IDR 142.00	IDR 132.00	4.04M
2026-08-28	IDR 142.00	-1.39%	IDR 144.00	IDR 144.00	IDR 137.00	4.88M
2026-08-27	IDR 144.00	0.00%	IDR 141.00	IDR 145.00	IDR 139.00	5.62M
2026-08-26	IDR 144.00	-2.70%	IDR 148.00	IDR 148.00	IDR 142.00	4.94M
2026-08-24	IDR 148.00	-0.67%	IDR 150.00	IDR 150.00	IDR 141.00	4.92M
2026-08-21	IDR 149.00	+3.47%	IDR 144.00	IDR 152.00	IDR 143.00	9.70M
2026-08-20	IDR 144.00	0.00%	IDR 143.00	IDR 145.00	IDR 141.00	947.70K
2026-08-19	IDR 144.00	+1.41%	IDR 142.00	IDR 144.00	IDR 141.00	738.90K
2026-08-18	IDR 142.00	+1.43%	IDR 141.00	IDR 143.00	IDR 140.00	741.90K
2026-08-14	IDR 140.00	-2.78%	IDR 144.00	IDR 144.00	IDR 140.00	1.74M
2026-08-13	IDR 144.00	-1.37%	IDR 146.00	IDR 146.00	IDR 142.00	427.40K
2026-08-12	IDR 146.00	0.00%	IDR 146.00	IDR 150.00	IDR 142.00	2.19M
2026-08-11	IDR 146.00	-1.35%	IDR 148.00	IDR 151.00	IDR 144.00	810.10K
2026-08-10	IDR 148.00	+0.68%	IDR 147.00	IDR 152.00	IDR 145.00	345.00K
2026-08-07	IDR 147.00	-2.00%	IDR 150.00	IDR 152.00	IDR 145.00	2.76M
2026-08-06	IDR 150.00	+3.45%	IDR 148.00	IDR 152.00	IDR 145.00	3.82M
2026-08-05	IDR 145.00	-1.36%	IDR 147.00	IDR 149.00	IDR 145.00	1.01M
2026-08-04	IDR 147.00	+1.38%	IDR 149.00	IDR 155.00	IDR 140.00	4.02M
2026-08-03	IDR 145.00	-2.68%	IDR 149.00	IDR 149.00	IDR 145.00	1.03M
2026-07-31	IDR 149.00	+0.68%	IDR 151.00	IDR 153.00	IDR 140.00	3.21M
2026-07-30	IDR 148.00	+1.37%	IDR 146.00	IDR 155.00	IDR 146.00	958.60K
2026-07-29	IDR 146.00	-2.01%	IDR 149.00	IDR 156.00	IDR 146.00	1.47M
2026-07-28	IDR 149.00	-0.67%	IDR 150.00	IDR 161.00	IDR 149.00	1.62M
2026-07-27	IDR 150.00	+1.35%	IDR 148.00	IDR 152.00	IDR 147.00	1.57M
2026-07-24	IDR 148.00	-1.99%	IDR 151.00	IDR 153.00	IDR 148.00	245.50K
2026-07-23	IDR 151.00	-1.31%	IDR 152.00	IDR 155.00	IDR 148.00	1.13M
2026-07-22	IDR 153.00	-1.29%	IDR 156.00	IDR 157.00	IDR 148.00	1.03M
2026-07-21	IDR 155.00	0.00%	IDR 155.00	IDR 157.00	IDR 150.00	2.11M
2026-07-20	IDR 155.00	+1.97%	IDR 152.00	IDR 163.00	IDR 152.00	2.23M
2026-07-17	IDR 152.00	+0.66%	IDR 152.00	IDR 157.00	IDR 150.00	647.90K
2026-07-16	IDR 151.00	+0.67%	IDR 150.00	IDR 153.00	IDR 148.00	1.46M
2026-07-15	IDR 150.00	0.00%	IDR 150.00	IDR 156.00	IDR 144.00	1.24M
2026-07-14	IDR 150.00	+3.45%	IDR 149.00	IDR 154.00	IDR 139.00	4.60M
2026-07-13	IDR 145.00	+0.69%	IDR 155.00	IDR 176.00	IDR 140.00	13.71M
2026-07-10	IDR 144.00	+5.11%	IDR 138.00	IDR 156.00	IDR 136.00	2.84M
2026-07-09	IDR 137.00	-1.44%	IDR 139.00	IDR 141.00	IDR 136.00	89.40K
2026-07-08	IDR 139.00	-2.80%	IDR 143.00	IDR 143.00	IDR 136.00	397.40K
2026-07-07	IDR 143.00	+5.93%	IDR 136.00	IDR 160.00	IDR 135.00	2.75M
2026-07-06	IDR 135.00	-0.74%	IDR 136.00	IDR 137.00	IDR 133.00	321.30K
2026-07-03	IDR 136.00	0.00%	IDR 133.00	IDR 137.00	IDR 133.00	236.20K
2026-07-02	IDR 136.00	+2.26%	IDR 133.00	IDR 138.00	IDR 130.00	276.50K
2026-07-01	IDR 133.00	-0.75%	IDR 135.00	IDR 135.00	IDR 129.00	1.33M
2026-06-30	IDR 134.00	+0.75%	IDR 139.00	IDR 140.00	IDR 130.00	404.50K
2026-06-29	IDR 133.00	-0.75%	IDR 134.00	IDR 144.00	IDR 133.00	1.02M
2026-06-26	IDR 134.00	-2.19%	IDR 140.00	IDR 150.00	IDR 134.00	2.03M
2026-06-25	IDR 137.00	-2.84%	IDR 144.00	IDR 144.00	IDR 129.00	715.90K
2026-06-24	IDR 141.00	0.00%	IDR 140.00	IDR 146.00	IDR 140.00	765.90K
2026-06-23	IDR 141.00	0.00%	IDR 145.00	IDR 150.00	IDR 130.00	639.30K
2026-06-22	IDR 141.00	-0.70%	IDR 145.00	IDR 151.00	IDR 140.00	1.55M
2026-06-19	IDR 142.00	-4.70%	IDR 151.00	IDR 154.00	IDR 130.00	1.41M
2026-06-18	IDR 149.00	+1.36%	IDR 157.00	IDR 157.00	IDR 148.00	361.50K
2026-06-17	IDR 147.00	-2.00%	IDR 150.00	IDR 172.00	IDR 145.00	4.56M
2026-06-15	IDR 150.00	+2.04%	IDR 147.00	IDR 165.00	IDR 147.00	2.18M
2026-06-12	IDR 147.00	+5.00%	IDR 140.00	IDR 149.00	IDR 140.00	1.28M
2026-06-11	IDR 140.00	0.00%	IDR 140.00	IDR 149.00	IDR 135.00	369.90K
2026-06-10	IDR 140.00	-1.41%	IDR 142.00	IDR 148.00	IDR 130.00	3.05M
2026-06-09	IDR 142.00	+24.56%	IDR 114.00	IDR 150.00	IDR 98.00	3.77M
2026-06-08	IDR 114.00	-14.93%	IDR 133.00	IDR 133.00	IDR 114.00	3.29M
2026-06-05	IDR 134.00	+0.75%	IDR 139.00	IDR 146.00	IDR 124.00	1.95M
2026-06-04	IDR 133.00	-2.92%	IDR 139.00	IDR 148.00	IDR 117.00	2.73M
2026-06-03	IDR 137.00	-3.52%	IDR 142.00	IDR 142.00	IDR 135.00	2.55M
2026-06-02	IDR 142.00	-4.70%	IDR 151.00	IDR 152.00	IDR 140.00	2.03M
2026-05-29	IDR 149.00	-0.67%	IDR 152.00	IDR 156.00	IDR 149.00	923.70K
2026-05-28	IDR 150.00	0.00%	IDR 150.00	IDR 150.00	IDR 150.00	0
2026-05-27	IDR 150.00	0.00%	IDR 150.00	IDR 150.00	IDR 150.00	0
2026-05-26	IDR 150.00	+2.74%	IDR 148.00	IDR 155.00	IDR 144.00	487.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 138.00	-5.48%	IDR 150.00	IDR 151.00	IDR 136.00	5.30M
2026-10-01	IDR 146.00	+9.77%	IDR 133.00	IDR 162.00	IDR 131.00	24.04M
2026-09-30	IDR 133.00	-5.67%	IDR 144.00	IDR 145.00	IDR 131.00	4.79M
2026-09-29	IDR 141.00	-2.76%	IDR 145.00	IDR 147.00	IDR 135.00	737.80K
2026-09-28	IDR 145.00	-1.36%	IDR 149.00	IDR 150.00	IDR 140.00	2.28M
2026-09-25	IDR 147.00	-7.55%	IDR 159.00	IDR 160.00	IDR 146.00	3.29M
2026-09-24	IDR 159.00	-4.22%	IDR 165.00	IDR 168.00	IDR 158.00	1.01M
2026-09-23	IDR 166.00	+4.40%	IDR 161.00	IDR 167.00	IDR 153.00	2.63M
2026-09-22	IDR 159.00	-1.24%	IDR 161.00	IDR 168.00	IDR 155.00	2.62M
2026-09-21	IDR 161.00	-2.42%	IDR 167.00	IDR 171.00	IDR 161.00	3.75M
2026-09-18	IDR 165.00	-4.62%	IDR 173.00	IDR 174.00	IDR 160.00	3.91M
2026-09-17	IDR 173.00	0.00%	IDR 173.00	IDR 175.00	IDR 166.00	2.25M
2026-09-16	IDR 173.00	0.00%	IDR 175.00	IDR 191.00	IDR 170.00	12.65M
2026-09-15	IDR 173.00	+1.76%	IDR 173.00	IDR 176.00	IDR 165.00	2.90M
2026-09-14	IDR 170.00	-4.49%	IDR 177.00	IDR 183.00	IDR 165.00	10.37M
2026-09-11	IDR 178.00	-3.78%	IDR 185.00	IDR 185.00	IDR 173.00	8.24M
2026-09-10	IDR 185.00	-1.60%	IDR 182.00	IDR 206.00	IDR 180.00	22.59M
2026-09-09	IDR 188.00	-7.84%	IDR 204.00	IDR 216.00	IDR 185.00	51.31M
2026-09-08	IDR 204.00	+20.71%	IDR 170.00	IDR 212.00	IDR 170.00	89.11M
2026-09-07	IDR 169.00	+3.68%	IDR 160.00	IDR 180.00	IDR 151.00	57.36M
2026-09-04	IDR 163.00	+16.43%	IDR 140.00	IDR 189.00	IDR 138.00	76.25M
2026-09-03	IDR 140.00	+2.19%	IDR 137.00	IDR 142.00	IDR 135.00	3.33M
2026-09-02	IDR 137.00	+0.74%	IDR 139.00	IDR 139.00	IDR 135.00	1.11M
2026-09-01	IDR 136.00	+1.49%	IDR 134.00	IDR 142.00	IDR 134.00	3.19M
2026-08-31	IDR 134.00	-5.63%	IDR 142.00	IDR 142.00	IDR 132.00	4.04M
2026-08-28	IDR 142.00	-1.39%	IDR 144.00	IDR 144.00	IDR 137.00	4.88M
2026-08-27	IDR 144.00	0.00%	IDR 141.00	IDR 145.00	IDR 139.00	5.62M
2026-08-26	IDR 144.00	-2.70%	IDR 148.00	IDR 148.00	IDR 142.00	4.94M
2026-08-24	IDR 148.00	-0.67%	IDR 150.00	IDR 150.00	IDR 141.00	4.92M
2026-08-21	IDR 149.00	+3.47%	IDR 144.00	IDR 152.00	IDR 143.00	9.70M
2026-08-20	IDR 144.00	0.00%	IDR 143.00	IDR 145.00	IDR 141.00	947.70K
2026-08-19	IDR 144.00	+1.41%	IDR 142.00	IDR 144.00	IDR 141.00	738.90K
2026-08-18	IDR 142.00	+1.43%	IDR 141.00	IDR 143.00	IDR 140.00	741.90K
2026-08-14	IDR 140.00	-2.78%	IDR 144.00	IDR 144.00	IDR 140.00	1.74M
2026-08-13	IDR 144.00	-1.37%	IDR 146.00	IDR 146.00	IDR 142.00	427.40K
2026-08-12	IDR 146.00	0.00%	IDR 146.00	IDR 150.00	IDR 142.00	2.19M
2026-08-11	IDR 146.00	-1.35%	IDR 148.00	IDR 151.00	IDR 144.00	810.10K
2026-08-10	IDR 148.00	+0.68%	IDR 147.00	IDR 152.00	IDR 145.00	345.00K
2026-08-07	IDR 147.00	-2.00%	IDR 150.00	IDR 152.00	IDR 145.00	2.76M
2026-08-06	IDR 150.00	+3.45%	IDR 148.00	IDR 152.00	IDR 145.00	3.82M
2026-08-05	IDR 145.00	-1.36%	IDR 147.00	IDR 149.00	IDR 145.00	1.01M
2026-08-04	IDR 147.00	+1.38%	IDR 149.00	IDR 155.00	IDR 140.00	4.02M
2026-08-03	IDR 145.00	-2.68%	IDR 149.00	IDR 149.00	IDR 145.00	1.03M
2026-07-31	IDR 149.00	+0.68%	IDR 151.00	IDR 153.00	IDR 140.00	3.21M
2026-07-30	IDR 148.00	+1.37%	IDR 146.00	IDR 155.00	IDR 146.00	958.60K
2026-07-29	IDR 146.00	-2.01%	IDR 149.00	IDR 156.00	IDR 146.00	1.47M
2026-07-28	IDR 149.00	-0.67%	IDR 150.00	IDR 161.00	IDR 149.00	1.62M
2026-07-27	IDR 150.00	+1.35%	IDR 148.00	IDR 152.00	IDR 147.00	1.57M
2026-07-24	IDR 148.00	-1.99%	IDR 151.00	IDR 153.00	IDR 148.00	245.50K
2026-07-23	IDR 151.00	-1.31%	IDR 152.00	IDR 155.00	IDR 148.00	1.13M
2026-07-22	IDR 153.00	-1.29%	IDR 156.00	IDR 157.00	IDR 148.00	1.03M
2026-07-21	IDR 155.00	0.00%	IDR 155.00	IDR 157.00	IDR 150.00	2.11M
2026-07-20	IDR 155.00	+1.97%	IDR 152.00	IDR 163.00	IDR 152.00	2.23M
2026-07-17	IDR 152.00	+0.66%	IDR 152.00	IDR 157.00	IDR 150.00	647.90K
2026-07-16	IDR 151.00	+0.67%	IDR 150.00	IDR 153.00	IDR 148.00	1.46M
2026-07-15	IDR 150.00	0.00%	IDR 150.00	IDR 156.00	IDR 144.00	1.24M
2026-07-14	IDR 150.00	+3.45%	IDR 149.00	IDR 154.00	IDR 139.00	4.60M
2026-07-13	IDR 145.00	+0.69%	IDR 155.00	IDR 176.00	IDR 140.00	13.71M
2026-07-10	IDR 144.00	+5.11%	IDR 138.00	IDR 156.00	IDR 136.00	2.84M
2026-07-09	IDR 137.00	-1.44%	IDR 139.00	IDR 141.00	IDR 136.00	89.40K
2026-07-08	IDR 139.00	-2.80%	IDR 143.00	IDR 143.00	IDR 136.00	397.40K
2026-07-07	IDR 143.00	+5.93%	IDR 136.00	IDR 160.00	IDR 135.00	2.75M
2026-07-06	IDR 135.00	-0.74%	IDR 136.00	IDR 137.00	IDR 133.00	321.30K
2026-07-03	IDR 136.00	0.00%	IDR 133.00	IDR 137.00	IDR 133.00	236.20K
2026-07-02	IDR 136.00	+2.26%	IDR 133.00	IDR 138.00	IDR 130.00	276.50K
2026-07-01	IDR 133.00	-0.75%	IDR 135.00	IDR 135.00	IDR 129.00	1.33M
2026-06-30	IDR 134.00	+0.75%	IDR 139.00	IDR 140.00	IDR 130.00	404.50K
2026-06-29	IDR 133.00	-0.75%	IDR 134.00	IDR 144.00	IDR 133.00	1.02M
2026-06-26	IDR 134.00	-2.19%	IDR 140.00	IDR 150.00	IDR 134.00	2.03M
2026-06-25	IDR 137.00	-2.84%	IDR 144.00	IDR 144.00	IDR 129.00	715.90K
2026-06-24	IDR 141.00	0.00%	IDR 140.00	IDR 146.00	IDR 140.00	765.90K
2026-06-23	IDR 141.00	0.00%	IDR 145.00	IDR 150.00	IDR 130.00	639.30K
2026-06-22	IDR 141.00	-0.70%	IDR 145.00	IDR 151.00	IDR 140.00	1.55M
2026-06-19	IDR 142.00	-4.70%	IDR 151.00	IDR 154.00	IDR 130.00	1.41M
2026-06-18	IDR 149.00	+1.36%	IDR 157.00	IDR 157.00	IDR 148.00	361.50K
2026-06-17	IDR 147.00	-2.00%	IDR 150.00	IDR 172.00	IDR 145.00	4.56M
2026-06-15	IDR 150.00	+2.04%	IDR 147.00	IDR 165.00	IDR 147.00	2.18M
2026-06-12	IDR 147.00	+5.00%	IDR 140.00	IDR 149.00	IDR 140.00	1.28M
2026-06-11	IDR 140.00	0.00%	IDR 140.00	IDR 149.00	IDR 135.00	369.90K
2026-06-10	IDR 140.00	-1.41%	IDR 142.00	IDR 148.00	IDR 130.00	3.05M
2026-06-09	IDR 142.00	+24.56%	IDR 114.00	IDR 150.00	IDR 98.00	3.77M
2026-06-08	IDR 114.00	-14.93%	IDR 133.00	IDR 133.00	IDR 114.00	3.29M
2026-06-05	IDR 134.00	+0.75%	IDR 139.00	IDR 146.00	IDR 124.00	1.95M
2026-06-04	IDR 133.00	-2.92%	IDR 139.00	IDR 148.00	IDR 117.00	2.73M
2026-06-03	IDR 137.00	-3.52%	IDR 142.00	IDR 142.00	IDR 135.00	2.55M
2026-06-02	IDR 142.00	-4.70%	IDR 151.00	IDR 152.00	IDR 140.00	2.03M
2026-05-29	IDR 149.00	-0.67%	IDR 152.00	IDR 156.00	IDR 149.00	923.70K
2026-05-28	IDR 150.00	0.00%	IDR 150.00	IDR 150.00	IDR 150.00	0
2026-05-27	IDR 150.00	0.00%	IDR 150.00	IDR 150.00	IDR 150.00	0
2026-05-26	IDR 150.00	+2.74%	IDR 148.00	IDR 155.00	IDR 144.00	487.70K