PT Paperocks Indonesia Tbk (IDX:PPRI)
Indonesia
· Delayed Price · Currency is IDR 220.00
-4.00 (-1.79%)
At close: Mar 6, 2026
IDX:PPRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 224.00 | 236.00 | 199.00 | 220.00 | 220.00 | -1.79% | 3,486,800 |
| Mar 5, 2026 | 210.00 | 228.00 | 210.00 | 224.00 | 224.00 | 5.66% | 1,143,900 |
| Mar 4, 2026 | 224.00 | 232.00 | 194.00 | 212.00 | 212.00 | -7.02% | 5,406,900 |
| Mar 3, 2026 | 234.00 | 252.00 | 218.00 | 228.00 | 228.00 | -3.39% | 2,561,900 |
| Mar 2, 2026 | 250.00 | 266.00 | 234.00 | 236.00 | 236.00 | -13.87% | 7,302,700 |
| 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 |
| Dec 10, 2025 | 320.00 | 324.00 | 308.00 | 308.00 | 308.00 | -3.14% | 5,506,500 |
| Dec 9, 2025 | 320.00 | 330.00 | 316.00 | 318.00 | 318.00 | -0.63% | 6,339,900 |
| Dec 8, 2025 | 316.00 | 334.00 | 316.00 | 320.00 | 320.00 | 2.56% | 9,737,100 |
| Dec 5, 2025 | 310.00 | 316.00 | 306.00 | 312.00 | 312.00 | 0.65% | 1,762,800 |
| Dec 4, 2025 | 312.00 | 318.00 | 308.00 | 310.00 | 310.00 | -0.64% | 3,104,200 |
| Dec 3, 2025 | 310.00 | 322.00 | 304.00 | 312.00 | 312.00 | 1.30% | 6,800,200 |
| Dec 2, 2025 | 300.00 | 310.00 | 300.00 | 308.00 | 308.00 | 2.67% | 3,269,400 |
| Dec 1, 2025 | 312.00 | 312.00 | 294.00 | 300.00 | 300.00 | -3.23% | 11,084,800 |
| Nov 28, 2025 | 312.00 | 318.00 | 300.00 | 310.00 | 310.00 | -0.64% | 8,838,700 |
| Nov 27, 2025 | 330.00 | 332.00 | 310.00 | 312.00 | 312.00 | -5.45% | 12,615,100 |
| Nov 26, 2025 | 336.00 | 340.00 | 328.00 | 330.00 | 330.00 | -2.37% | 6,582,500 |
| Nov 25, 2025 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 0.60% | 2,761,600 |
| Nov 24, 2025 | 350.00 | 358.00 | 336.00 | 336.00 | 336.00 | -1.18% | 6,283,300 |
| Nov 21, 2025 | 338.00 | 352.00 | 334.00 | 340.00 | 340.00 | 1.19% | 4,412,300 |
| Nov 20, 2025 | 342.00 | 346.00 | 336.00 | 336.00 | 336.00 | -1.75% | 2,306,400 |
| Nov 19, 2025 | 336.00 | 346.00 | 336.00 | 342.00 | 342.00 | 1.79% | 2,389,700 |
| Nov 18, 2025 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | -2.33% | 5,126,200 |
| Nov 17, 2025 | 356.00 | 360.00 | 340.00 | 344.00 | 344.00 | -3.37% | 6,336,000 |
| Nov 14, 2025 | 378.00 | 380.00 | 344.00 | 356.00 | 356.00 | -2.73% | 10,367,300 |
| Nov 13, 2025 | 354.00 | 386.00 | 348.00 | 366.00 | 366.00 | 3.39% | 28,224,900 |
| Nov 12, 2025 | 336.00 | 378.00 | 330.00 | 354.00 | 354.00 | 5.36% | 26,271,200 |
| Nov 11, 2025 | 330.00 | 342.00 | 326.00 | 336.00 | 336.00 | 3.07% | 6,543,000 |
| Nov 10, 2025 | 330.00 | 334.00 | 318.00 | 326.00 | 326.00 | - | 4,000,100 |
| Nov 7, 2025 | 330.00 | 338.00 | 322.00 | 326.00 | 326.00 | -1.21% | 5,361,200 |
| Nov 6, 2025 | 328.00 | 330.00 | 320.00 | 330.00 | 330.00 | 1.23% | 4,150,800 |
| Nov 5, 2025 | 340.00 | 340.00 | 324.00 | 326.00 | 326.00 | -4.12% | 11,887,300 |
| Nov 4, 2025 | 350.00 | 352.00 | 340.00 | 340.00 | 340.00 | -2.30% | 5,365,900 |
| Nov 3, 2025 | 356.00 | 358.00 | 346.00 | 348.00 | 348.00 | -1.69% | 5,301,100 |
| Oct 31, 2025 | 354.00 | 364.00 | 354.00 | 354.00 | 354.00 | - | 6,031,400 |
| Oct 30, 2025 | 358.00 | 364.00 | 346.00 | 354.00 | 354.00 | 1.14% | 8,466,600 |
| Oct 29, 2025 | 364.00 | 364.00 | 342.00 | 350.00 | 350.00 | -2.78% | 12,541,600 |
| Oct 28, 2025 | 364.00 | 378.00 | 342.00 | 360.00 | 360.00 | -0.55% | 16,134,600 |
| Oct 27, 2025 | 372.00 | 376.00 | 344.00 | 362.00 | 362.00 | -2.69% | 13,684,300 |
| Oct 24, 2025 | 380.00 | 384.00 | 368.00 | 372.00 | 372.00 | -2.11% | 8,970,400 |
| Oct 23, 2025 | 392.00 | 396.00 | 378.00 | 380.00 | 380.00 | -3.06% | 9,058,700 |
| Oct 22, 2025 | 400.00 | 404.00 | 380.00 | 392.00 | 392.00 | -2.00% | 9,307,200 |
| Oct 21, 2025 | 418.00 | 422.00 | 400.00 | 400.00 | 400.00 | -3.38% | 13,110,300 |
| Oct 20, 2025 | 406.00 | 434.00 | 400.00 | 414.00 | 414.00 | 1.97% | 17,537,900 |
| Oct 17, 2025 | 426.00 | 426.00 | 368.00 | 406.00 | 406.00 | -4.25% | 30,271,600 |
| Oct 16, 2025 | 424.00 | 454.00 | 414.00 | 424.00 | 424.00 | - | 40,582,000 |
| Oct 15, 2025 | 414.00 | 448.00 | 406.00 | 424.00 | 424.00 | 2.91% | 43,726,400 |
| Oct 14, 2025 | 432.00 | 434.00 | 380.00 | 412.00 | 412.00 | -5.07% | 56,747,600 |
| Oct 13, 2025 | 510.00 | 580.00 | 434.00 | 434.00 | 434.00 | -14.90% | 195,843,600 |
| Oct 10, 2025 | 430.00 | 520.00 | 410.00 | 510.00 | 510.00 | 18.60% | 203,655,000 |
| Oct 9, 2025 | 378.00 | 450.00 | 358.00 | 430.00 | 430.00 | 16.22% | 162,569,300 |