PT Paperocks Indonesia Tbk(ID:PPRI)
91.00+14.00 (+18.18%)
ID:PPRI
PT Paperocks Indonesia Tbk historical prices
91.00
At close:+14.00 (+18.18%)
PT Paperocks Indonesia Tbk (PPRI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 77.00 | 102.00 | 75.00 | 91.00 | 91.00 | +18.18% | 67,539,906 | 4.24 |
| Nov 10, 2026 | 79.00 | 81.00 | 75.00 | 77.00 | 77.00 | -1.28% | 2,460,100 | 0.15 |
| Nov 09, 2026 | 78.00 | 85.00 | 77.00 | 79.00 | 79.00 | +1.28% | 733,600 | 0.05 |
| Nov 06, 2026 | 80.00 | 83.00 | 75.00 | 78.00 | 78.00 | -2.50% | 3,652,600 | 0.23 |
| Nov 05, 2026 | 75.00 | 87.00 | 73.00 | 80.00 | 80.00 | +6.67% | 4,805,900 | 0.30 |
| Nov 04, 2026 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.25% | 3,093,200 | 0.20 |
| Nov 03, 2026 | 87.00 | 87.00 | 80.00 | 80.00 | 80.00 | -5.88% | 6,688,300 | 0.42 |
| Nov 02, 2026 | 83.00 | 92.00 | 80.00 | 85.00 | 85.00 | -1.16% | 4,138,000 | 0.26 |
| Oct 30, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -6.52% | 5,008,700 | 0.32 |
| Oct 29, 2026 | 98.00 | 101.00 | 92.00 | 92.00 | 92.00 | -6.12% | 6,832,200 | 0.44 |
| Oct 28, 2026 | 104.00 | 108.00 | 98.00 | 98.00 | 98.00 | -6.67% | 4,696,600 | 0.30 |
| Oct 27, 2026 | 113.00 | 116.00 | 104.00 | 105.00 | 105.00 | -5.41% | 6,243,900 | 0.40 |
| Oct 26, 2026 | 113.00 | 126.00 | 107.00 | 111.00 | 111.00 | -0.89% | 15,842,200 | 1.04 |
| Oct 23, 2026 | 108.00 | 117.00 | 104.00 | 112.00 | 112.00 | +3.70% | 12,246,600 | 0.81 |
| Oct 22, 2026 | 99.00 | 115.00 | 94.00 | 108.00 | 108.00 | +9.09% | 28,708,200 | 1.96 |
| Oct 21, 2026 | 108.00 | 108.00 | 97.00 | 99.00 | 99.00 | -4.81% | 7,061,200 | 0.49 |
| Oct 20, 2026 | 101.00 | 110.00 | 101.00 | 104.00 | 104.00 | -3.70% | 14,739,700 | 1.03 |
| Oct 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -6.90% | 847,500 | 0.06 |
| Oct 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -14.71% | 3,960,500 | 0.28 |
| Oct 15, 2026 | 146.00 | 146.00 | 131.00 | 136.00 | 136.00 | -6.85% | 17,528,200 | 1.25 |
| Oct 14, 2026 | 149.00 | 155.00 | 145.00 | 146.00 | 146.00 | -2.01% | 5,925,400 | 0.42 |
| Oct 13, 2026 | 155.00 | 159.00 | 141.00 | 149.00 | 149.00 | -3.87% | 9,988,200 | 0.72 |
| Oct 12, 2026 | 173.00 | 175.00 | 153.00 | 155.00 | 155.00 | -9.88% | 16,544,199 | 1.22 |
| Oct 09, 2026 | 175.00 | 179.00 | 155.00 | 172.00 | 172.00 | -1.15% | 19,079,700 | 1.43 |
| Oct 08, 2026 | 180.00 | 196.00 | 173.00 | 174.00 | 174.00 | -3.33% | 94,787,300 | 7.85 |
| Oct 07, 2026 | 171.00 | 210.00 | 170.00 | 180.00 | 180.00 | +5.26% | 152,429,300 | 15.71 |
| Oct 06, 2026 | 180.00 | 196.00 | 166.00 | 171.00 | 171.00 | -8.06% | 45,769,300 | 5.10 |
| Oct 05, 2026 | 141.00 | 186.00 | 138.00 | 186.00 | 186.00 | +34.78% | 75,694,400 | 9.73 |
| Oct 02, 2026 | 150.00 | 151.00 | 136.00 | 138.00 | 138.00 | -5.48% | 5,304,800 | 0.69 |
| Oct 01, 2026 | 133.00 | 162.00 | 131.00 | 146.00 | 146.00 | +9.77% | 24,044,500 | 3.27 |
| Sep 30, 2026 | 144.00 | 145.00 | 131.00 | 133.00 | 133.00 | -5.67% | 4,791,700 | 0.66 |
| Sep 29, 2026 | 145.00 | 147.00 | 135.00 | 141.00 | 141.00 | -2.76% | 737,800 | 0.10 |
| Sep 28, 2026 | 149.00 | 150.00 | 140.00 | 145.00 | 145.00 | -1.36% | 2,278,500 | 0.31 |
| Sep 25, 2026 | 159.00 | 160.00 | 146.00 | 147.00 | 147.00 | -7.55% | 3,289,200 | 0.46 |
| Sep 24, 2026 | 165.00 | 168.00 | 158.00 | 159.00 | 159.00 | -4.22% | 1,006,500 | 0.14 |
| Sep 23, 2026 | 161.00 | 167.00 | 153.00 | 166.00 | 166.00 | +4.40% | 2,625,700 | 0.36 |
| Sep 22, 2026 | 161.00 | 168.00 | 155.00 | 159.00 | 159.00 | -1.24% | 2,622,600 | 0.37 |
| Sep 21, 2026 | 167.00 | 171.00 | 161.00 | 161.00 | 161.00 | -2.42% | 3,745,200 | 0.52 |
| Sep 18, 2026 | 173.00 | 174.00 | 160.00 | 165.00 | 165.00 | -4.62% | 3,907,600 | 0.55 |
| Sep 17, 2026 | 173.00 | 175.00 | 166.00 | 173.00 | 173.00 | 0.00% | 2,251,000 | 0.32 |
| Sep 16, 2026 | 175.00 | 191.00 | 170.00 | 173.00 | 173.00 | 0.00% | 12,649,700 | 1.83 |
| Sep 15, 2026 | 173.00 | 176.00 | 165.00 | 173.00 | 173.00 | +1.76% | 2,898,900 | 0.42 |
| Sep 14, 2026 | 177.00 | 183.00 | 165.00 | 170.00 | 170.00 | -4.49% | 10,370,200 | 1.53 |
| Sep 11, 2026 | 185.00 | 185.00 | 173.00 | 178.00 | 178.00 | -3.78% | 8,239,000 | 1.24 |
| Sep 10, 2026 | 182.00 | 206.00 | 180.00 | 185.00 | 185.00 | -1.60% | 22,592,600 | 3.58 |
| Sep 09, 2026 | 204.00 | 216.00 | 185.00 | 188.00 | 188.00 | -7.84% | 51,312,900 | 9.31 |
| Sep 08, 2026 | 170.00 | 212.00 | 170.00 | 204.00 | 204.00 | +20.71% | 89,107,800 | 21.70 |
| Sep 07, 2026 | 160.00 | 180.00 | 151.00 | 169.00 | 169.00 | +3.68% | 57,363,800 | 17.68 |
| Sep 04, 2026 | 140.00 | 189.00 | 138.00 | 163.00 | 163.00 | +16.43% | 76,250,000 | 36.43 |
| Sep 03, 2026 | 137.00 | 142.00 | 135.00 | 140.00 | 140.00 | +2.19% | 3,325,100 | 1.59 |
