Efek Terdaftar

PAPEROCKS INDONESIA Tbk, PT

Security name
PAPEROCKS INDONESIA Tbk
Issuer
PAPEROCKS INDONESIA Tbk, PT
ISIN Code
ID1000194608
Short Code
PPRI
Type
Saham Biasa
Listing Date
08 Agustus 2023
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
275,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - CONSUMER GOODS INDUSTRY
Number of Securities
1,075,003,673 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Aug 2023 0 187 119 119 1,128,476 13,880,435,700 13,252
09 Aug 2023 0 149 102 102 223,224 2,339,152,100 2,846
10 Aug 2023 0 96 87 87 1,678,683 14,760,878,700 12,889
11 Aug 2023 0 93 77 84 947,097 8,241,136,800 10,492
14 Aug 2023 0 85 75 77 256,364 2,019,141,200 4,659
15 Aug 2023 0 79 69 77 219,272 1,679,467,600 2,185
16 Aug 2023 0 98 77 90 2,446,604 22,153,630,100 19,042
18 Aug 2023 0 91 78 78 535,119 4,450,999,500 4,802
21 Aug 2023 0 85 77 84 302,458 2,469,492,700 3,324
22 Aug 2023 0 92 81 82 819,119 7,090,077,400 9,536
23 Aug 2023 0 83 77 78 162,390 1,285,478,400 2,030
24 Aug 2023 0 82 78 81 108,194 863,512,800 1,246
25 Aug 2023 0 83 79 79 96,113 768,506,200 988
28 Aug 2023 0 83 79 80 86,035 687,888,900 1,156
29 Aug 2023 0 82 78 79 108,311 858,322,100 773
30 Aug 2023 0 85 79 80 180,157 1,468,467,500 1,747
31 Aug 2023 0 82 79 79 84,548 674,895,200 709
01 Sep 2023 0 81 79 80 84,152 671,807,600 694
04 Sep 2023 0 82 79 81 57,686 463,369,000 703
05 Sep 2023 0 83 79 81 73,419 588,561,000 603
06 Sep 2023 0 82 80 81 43,785 351,743,700 413
07 Sep 2023 0 87 80 82 191,526 1,593,374,700 2,115
08 Sep 2023 0 83 82 82 40,858 335,459,600 323
11 Sep 2023 0 84 82 82 49,500 408,459,900 469
12 Sep 2023 0 83 81 82 34,727 284,511,300 410
13 Sep 2023 0 82 80 80 38,289 308,100,200 375
14 Sep 2023 0 81 80 80 24,501 196,199,700 259
15 Sep 2023 0 81 79 80 24,503 195,546,700 292
18 Sep 2023 0 84 80 80 71,447 581,054,200 732
19 Sep 2023 0 82 80 80 26,368 212,733,700 382
20 Sep 2023 0 82 80 81 29,701 239,585,700 258
21 Sep 2023 0 81 80 81 19,508 156,177,600 195
22 Sep 2023 0 81 71 81 21,363 170,580,600 178
25 Sep 2023 0 82 80 81 26,836 216,547,800 255
26 Sep 2023 0 82 80 81 83,471 674,612,400 298
27 Sep 2023 0 81 80 80 17,014 136,394,200 206
29 Sep 2023 0 81 79 79 39,775 317,812,600 271
02 Oct 2023 0 81 79 80 15,542 124,414,900 167
03 Oct 2023 0 81 80 80 19,569 156,987,500 221
04 Oct 2023 0 81 80 80 35,467 283,808,600 204
05 Oct 2023 0 108 80 108 1,703,103 16,854,359,500 12,877
06 Oct 2023 0 125 87 90 1,505,276 15,773,501,000 12,437
09 Oct 2023 0 94 73 86 216,997 1,860,009,900 2,506
10 Oct 2023 0 94 85 89 213,701 1,916,250,200 2,348
11 Oct 2023 0 114 88 100 1,706,971 17,973,829,200 17,135
12 Oct 2023 0 106 94 96 475,745 4,696,370,600 4,642
13 Oct 2023 0 112 97 101 1,301,142 13,643,123,000 12,049
16 Oct 2023 0 107 98 101 304,445 3,136,163,000 3,044
17 Oct 2023 0 106 93 98 284,862 2,875,538,400 2,615
18 Oct 2023 0 100 90 94 179,675 1,729,809,000 1,853
19 Oct 2023 0 96 91 92 146,642 1,364,569,800 1,761
20 Oct 2023 0 96 87 89 160,329 1,447,277,800 1,922
23 Oct 2023 0 94 88 90 140,573 1,268,321,800 1,579
24 Oct 2023 0 90 85 86 84,653 736,016,700 849
25 Oct 2023 0 87 81 84 97,331 809,484,200 877
26 Oct 2023 0 84 82 82 57,370 472,479,400 880
27 Oct 2023 0 91 82 85 282,904 2,453,016,100 2,841
30 Oct 2023 0 90 81 81 108,226 893,395,300 1,434
31 Oct 2023 0 85 74 77 113,144 880,544,700 1,042
01 Nov 2023 0 82 74 76 30,813 233,609,200 1,159
02 Nov 2023 0 80 74 75 29,588 223,283,800 925
03 Nov 2023 0 78 75 75 22,131 168,902,900 571
06 Nov 2023 0 77 75 76 17,758 133,361,000 193
07 Nov 2023 0 76 75 76 11,609 87,466,500 200
08 Nov 2023 0 85 75 80 403,304 3,256,667,500 3,254
09 Nov 2023 0 82 76 77 130,438 1,025,852,300 2,277
10 Nov 2023 0 77 70 76 38,954 294,501,800 427
13 Nov 2023 0 77 71 73 51,209 376,513,200 456
14 Nov 2023 0 74 65 74 31,243 227,089,100 254
15 Nov 2023 0 78 73 76 50,733 384,622,300 972
16 Nov 2023 0 77 75 75 14,983 112,485,600 164
17 Nov 2023 0 76 73 75 27,114 200,861,800 191
20 Nov 2023 0 75 73 74 6,898 51,111,300 124
21 Nov 2023 0 75 73 75 23,617 173,264,600 547
22 Nov 2023 0 75 73 75 9,136 67,805,800 150
23 Nov 2023 0 81 74 79 110,435 862,226,700 1,211
24 Nov 2023 0 87 73 77 101,265 782,398,000 529
27 Nov 2023 0 80 75 77 16,946 129,560,400 212
28 Nov 2023 0 80 77 77 23,608 182,650,500 240
29 Nov 2023 0 80 75 77 18,739 142,920,400 163
30 Nov 2023 0 80 76 76 20,677 157,550,600 135
01 Dec 2023 0 82 75 77 262,573 2,098,125,300 1,454
04 Dec 2023 0 80 75 79 104,599 818,603,400 556
05 Dec 2023 0 79 76 77 13,324 102,603,500 143
06 Dec 2023 0 77 74 74 17,890 133,769,700 194
07 Dec 2023 0 75 72 72 24,429 178,043,600 240
08 Dec 2023 0 73 66 69 36,427 252,422,900 416
11 Dec 2023 0 71 60 64 78,208 500,783,000 572
12 Dec 2023 0 67 56 64 53,765 348,168,100 318
13 Dec 2023 0 67 64 65 7,801 50,746,800 106
14 Dec 2023 0 66 64 66 7,429 48,176,900 119
15 Dec 2023 0 66 65 65 7,453 48,464,000 60
18 Dec 2023 0 70 64 68 60,133 404,754,800 528
19 Dec 2023 0 68 65 67 28,105 187,665,900 159
20 Dec 2023 0 68 66 67 18,062 120,413,900 134
21 Dec 2023 0 68 65 67 9,455 62,584,600 125
22 Dec 2023 0 85 66 70 1,882,396 14,730,022,400 11,053
27 Dec 2023 0 80 69 74 695,079 5,255,448,400 3,919
28 Dec 2023 0 80 70 71 352,571 2,680,937,000 2,413
29 Dec 2023 0 82 65 82 782,196 6,071,657,800 4,653
02 Jan 2024 0 83 73 77 92,940 731,168,100 1,085
03 Jan 2024 0 78 72 76 35,141 268,969,100 291
04 Jan 2024 0 76 73 75 14,252 106,438,900 261
05 Jan 2024 0 77 73 73 24,440 181,246,400 243
08 Jan 2024 0 79 68 75 41,976 319,502,400 433
09 Jan 2024 0 83 73 74 421,369 3,338,683,900 2,929
10 Jan 2024 0 76 69 74 30,048 223,789,400 352
11 Jan 2024 0 75 73 73 20,380 149,072,100 226
12 Jan 2024 0 76 68 74 18,017 134,210,300 293
15 Jan 2024 0 75 73 74 8,708 64,593,900 95
16 Jan 2024 0 80 72 77 57,976 452,624,400 424
17 Jan 2024 0 82 74 80 47,787 382,008,100 418
18 Jan 2024 0 83 75 80 22,834 182,347,800 539
19 Jan 2024 0 86 79 79 219,382 1,816,848,400 1,612
22 Jan 2024 0 87 78 80 205,243 1,702,250,700 3,414
23 Jan 2024 0 85 79 80 53,038 431,333,200 555
24 Jan 2024 0 85 80 82 44,727 367,525,900 382
25 Jan 2024 0 82 81 82 5,757 46,873,500 96
26 Jan 2024 0 84 81 83 5,760 47,240,100 90
29 Jan 2024 0 90 78 85 196,032 1,689,983,700 1,417
30 Jan 2024 0 86 80 82 8,663 71,478,200 196
31 Jan 2024 0 83 77 83 7,607 62,024,600 169
01 Feb 2024 0 84 78 81 5,698 46,465,300 121
02 Feb 2024 0 94 77 81 795,771 6,976,600,000 12,563
05 Feb 2024 0 82 80 81 39,271 317,998,500 240
06 Feb 2024 0 85 81 81 51,855 426,009,500 371
07 Feb 2024 0 84 80 80 30,876 250,761,800 212
12 Feb 2024 0 83 80 81 19,271 157,081,100 197
13 Feb 2024 0 83 81 82 13,897 113,524,300 163
15 Feb 2024 0 89 82 84 106,746 917,700,900 683
16 Feb 2024 0 86 81 81 13,606 112,815,200 416
19 Feb 2024 0 83 78 79 47,086 374,642,000 252
20 Feb 2024 0 82 78 79 18,388 146,679,500 563
21 Feb 2024 0 81 79 80 3,628 29,044,900 91
22 Feb 2024 0 81 79 80 6,630 53,052,500 66
23 Feb 2024 0 83 78 79 45,611 368,913,800 180
26 Feb 2024 0 81 78 80 1,850 14,710,000 52
27 Feb 2024 0 81 79 80 3,856 30,803,200 64
28 Feb 2024 0 80 77 78 15,483 122,111,900 285
29 Feb 2024 0 84 78 79 38,748 313,650,400 382
01 Mar 2024 0 81 78 80 11,310 89,078,700 148
04 Mar 2024 0 80 78 79 15,157 119,356,500 154
05 Mar 2024 0 79 77 78 9,862 76,524,100 434
06 Mar 2024 0 78 74 75 18,740 141,594,300 193
07 Mar 2024 0 76 74 74 8,242 61,280,100 110
08 Mar 2024 0 74 71 73 5,231 38,146,700 89
13 Mar 2024 0 74 71 73 3,991 28,681,500 74
14 Mar 2024 0 74 71 72 1,822 13,078,400 63
15 Mar 2024 0 72 71 71 984 6,999,100 29
18 Mar 2024 0 73 71 71 3,057 21,940,200 112
20 Mar 2024 0 73 71 73 33,324 239,983,500 955
21 Mar 2024 0 74 72 74 2,084 15,191,100 34
22 Mar 2024 0 74 73 73 3,141 23,004,400 76
25 Mar 2024 0 74 73 73 764 5,577,900 22
26 Mar 2024 0 74 72 73 5,179 37,516,600 89
27 Mar 2024 0 73 71 73 7,271 52,236,200 104
28 Mar 2024 0 72 60 66 33,496 219,056,600 447
01 Apr 2024 0 68 59 60 11,553 71,241,600 185
02 Apr 2024 0 63 51 62 57,577 324,958,200 419
03 Apr 2024 0 83 56 75 609,833 4,834,527,200 4,406
04 Apr 2024 0 85 75 82 514,348 4,179,229,500 3,926
05 Apr 2024 0 83 78 80 49,541 395,096,000 420
16 Apr 2024 0 82 73 80 10,763 84,913,800 179
17 Apr 2024 0 81 78 79 17,201 136,011,400 133
18 Apr 2024 0 88 79 80 73,215 611,953,500 758
19 Apr 2024 0 84 80 82 13,504 109,590,600 184
22 Apr 2024 0 84 80 80 6,451 52,364,800 82
23 Apr 2024 0 84 74 80 3,754 30,211,300 97
24 Apr 2024 0 83 70 78 22,078 168,324,800 242
25 Apr 2024 0 95 79 84 241,793 2,111,368,600 1,912
26 Apr 2024 0 92 83 84 100,432 848,199,800 429
29 Apr 2024 0 86 83 84 66,598 564,357,300 412
30 Apr 2024 0 91 84 84 97,201 853,289,000 1,155

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online