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
August 08, 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
1,075,027,288 (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
03 Mar 2025 230 284 226 250 591,562 14,983,473,600 9,720
04 Mar 2025 250 262 238 250 250,776 6,335,320,600 5,162
05 Mar 2025 250 280 246 276 439,195 11,475,718,400 6,894
06 Mar 2025 276 278 268 270 202,773 5,515,478,000 2,709
07 Mar 2025 270 278 262 274 258,072 7,023,246,000 5,500
10 Mar 2025 274 278 264 268 210,770 5,726,195,200 2,968
11 Mar 2025 266 300 256 272 572,673 15,481,987,200 4,170
12 Mar 2025 270 270 244 256 143,938 3,715,856,000 852
13 Mar 2025 256 268 252 268 346,945 9,080,928,000 5,482
14 Mar 2025 268 274 264 268 199,806 5,384,204,600 5,899
17 Mar 2025 268 294 266 292 798,623 22,306,942,000 19,309
18 Mar 2025 292 292 222 256 88,328 2,381,412,200 1,429
19 Mar 2025 256 258 248 258 88,183 2,252,224,200 1,927
20 Mar 2025 258 276 252 266 255,640 6,738,178,400 2,868
21 Mar 2025 266 266 258 258 133,061 3,501,818,000 2,321
24 Mar 2025 258 258 240 248 109,138 2,707,282,000 2,490
25 Mar 2025 248 254 244 252 181,160 4,536,629,200 3,366
26 Mar 2025 252 258 250 254 158,390 4,028,772,800 530
27 Mar 2025 252 254 242 254 122,489 3,092,155,000 1,605
08 Apr 2025 230 234 216 220 46,574 1,014,608,600 527
09 Apr 2025 218 220 194 216 248,614 5,205,086,100 405
10 Apr 2025 260 260 214 226 162,546 3,664,826,600 4,322
11 Apr 2025 224 244 220 236 242,659 5,516,260,400 2,287
14 Apr 2025 236 248 234 248 299,179 7,230,890,800 3,622
15 Apr 2025 248 252 244 250 293,804 7,313,342,600 2,967
16 Apr 2025 250 252 232 242 48,282 1,182,687,200 1,099
17 Apr 2025 242 242 234 242 109,823 2,649,507,800 912
21 Apr 2025 240 264 240 262 426,253 10,472,003,000 3,913
22 Apr 2025 260 260 244 254 79,243 1,997,328,200 1,919
23 Apr 2025 254 254 240 242 108,851 2,673,186,200 2,670
24 Apr 2025 242 286 232 278 812,575 21,395,994,400 10,097
25 Apr 2025 278 278 268 278 182,649 5,043,562,600 1,917
28 Apr 2025 278 296 268 296 460,513 13,206,698,600 9,605
29 Apr 2025 296 298 288 296 71,083 2,079,032,400 1,469
30 Apr 2025 296 298 288 296 290,645 8,597,899,000 1,865
02 May 2025 296 324 292 320 502,981 15,572,865,400 11,250
05 May 2025 320 346 310 326 354,805 11,515,309,800 9,220
06 May 2025 326 326 294 316 155,334 4,975,945,000 1,878
07 May 2025 316 318 270 270 646,811 18,517,952,400 10,201
08 May 2025 230 230 230 230 161,330 3,710,590,000 2,176
09 May 2025 196 202 196 196 344,710 6,763,143,300 6,204
14 May 2025 196 222 168 218 286,133 5,833,029,200 3,732
15 May 2025 218 222 208 216 395,571 8,550,966,000 1,851
16 May 2025 216 216 210 210 136,331 2,922,807,400 1,472
19 May 2025 210 216 206 212 220,833 4,680,171,600 4,653
20 May 2025 212 212 200 204 56,530 1,153,274,600 1,792
21 May 2025 204 212 200 210 461,117 9,498,253,400 2,889
22 May 2025 210 216 208 214 205,442 4,368,292,600 7,141
23 May 2025 214 214 202 202 106,990 2,224,515,000 2,875
26 May 2025 202 212 199 208 335,416 6,898,219,800 8,162
27 May 2025 208 210 204 204 313,910 6,527,272,400 1,269
28 May 2025 204 208 200 206 76,000 1,557,026,600 3,646
02 Jun 2025 206 206 198 202 92,014 1,884,335,200 366
03 Jun 2025 202 206 200 202 107,710 2,194,847,400 2,487
04 Jun 2025 202 206 194 202 430,101 8,738,867,500 740
05 Jun 2025 202 204 199 202 112,581 2,276,055,600 2,231
10 Jun 2025 202 204 198 202 78,874 1,590,372,500 2,802
11 Jun 2025 202 204 200 202 80,091 1,620,502,400 2,991
12 Jun 2025 202 204 200 202 399,936 8,078,461,600 1,624
13 Jun 2025 202 204 199 204 51,567 1,039,549,600 1,717
16 Jun 2025 204 204 194 195 61,955 1,231,881,000 1,489
17 Jun 2025 195 196 185 186 171,820 3,334,390,900 383
18 Jun 2025 186 191 181 185 274,883 5,115,472,100 321
19 Jun 2025 185 185 171 179 15,389 272,529,400 213
20 Jun 2025 179 181 174 175 79,770 1,427,157,200 140
23 Jun 2025 175 175 165 170 13,118 222,285,400 147
24 Jun 2025 171 175 170 172 296,022 5,063,905,100 169
25 Jun 2025 172 172 165 171 7,640 129,204,700 158
26 Jun 2025 171 173 170 170 77,190 1,327,428,200 93
30 Jun 2025 170 171 167 171 4,162 70,436,800 54
01 Jul 2025 171 172 168 171 211,564 3,616,903,800 173
02 Jul 2025 171 173 167 170 14,152 240,806,200 131
03 Jul 2025 170 170 166 169 83,107 1,410,309,700 186
04 Jul 2025 167 168 161 165 15,170 249,248,600 363
07 Jul 2025 164 166 161 165 3,046 49,418,600 74
08 Jul 2025 162 166 162 165 3,062 49,877,100 47
09 Jul 2025 165 169 161 169 5,554 90,807,800 122
10 Jul 2025 169 170 161 168 5,784 95,717,100 131
11 Jul 2025 168 170 160 162 149,197 2,517,761,700 309
15 Jul 2025 162 162 154 158 3,938 62,080,600 201
16 Jul 2025 162 164 150 157 7,402 116,218,200 383
17 Jul 2025 157 159 150 157 6,114 94,070,700 298
18 Jul 2025 157 157 150 153 6,340 97,022,200 171
21 Jul 2025 153 153 145 147 8,578 125,850,100 285
22 Jul 2025 146 148 141 145 4,945 71,413,300 257
23 Jul 2025 145 145 139 144 7,146 100,903,200 223
24 Jul 2025 140 143 137 140 3,965 55,107,500 213
25 Jul 2025 140 143 135 139 4,225 58,360,600 186
28 Jul 2025 139 139 130 132 9,840 130,408,000 416
29 Jul 2025 135 138 133 135 6,130 82,981,100 267
30 Jul 2025 132 182 131 149 161,402 2,624,145,000 3,367
31 Jul 2025 151 195 135 140 1,872,677 29,168,559,700 9,391
01 Aug 2025 146 146 136 138 69,304 970,520,900 1,062
04 Aug 2025 138 186 131 186 1,064,784 15,765,634,400 3,890
05 Aug 2025 200 230 186 186 656,937 13,316,485,600 5,840
06 Aug 2025 204 204 186 198 1,169,370 22,357,243,600 2,112
07 Aug 2025 210 262 198 236 746,714 17,533,113,000 8,973
08 Aug 2025 250 294 202 294 2,179,385 57,760,922,600 11,797
11 Aug 2025 332 358 250 250 1,389,988 38,000,929,600 12,328
12 Aug 2025 222 246 222 226 735,133 17,039,560,800 8,669
13 Aug 2025 234 236 226 226 221,264 5,108,971,600 3,034
14 Aug 2025 230 236 218 232 296,876 6,783,347,800 3,334
15 Aug 2025 234 234 222 222 101,350 2,297,079,200 1,513
19 Aug 2025 226 230 222 226 75,124 1,697,776,600 1,102
20 Aug 2025 226 268 222 250 1,220,477 30,781,419,000 11,382
21 Aug 2025 250 260 234 244 514,997 12,829,193,400 5,901
22 Aug 2025 244 248 236 236 175,587 4,233,191,000 1,791
25 Aug 2025 236 254 230 252 400,604 9,819,099,600 3,242
26 Aug 2025 254 314 246 260 2,679,097 77,501,926,600 18,853
27 Aug 2025 260 290 256 276 837,073 22,990,147,400 7,875
28 Aug 2025 280 290 268 268 462,706 12,928,262,200 3,606
29 Aug 2025 266 288 250 270 416,767 11,146,741,800 3,553
01 Sep 2025 240 272 240 256 231,580 5,993,701,600 1,950
02 Sep 2025 266 274 260 264 172,946 4,623,507,000 1,434
03 Sep 2025 268 270 256 260 73,727 1,933,222,600 1,106
04 Sep 2025 262 296 258 286 494,402 13,828,929,400 3,499
08 Sep 2025 310 350 298 314 2,669,041 85,780,833,000 19,770
09 Sep 2025 316 380 310 348 1,228,096 42,135,381,400 10,015
10 Sep 2025 354 382 350 360 682,469 25,105,908,600 6,930
11 Sep 2025 366 450 366 422 1,498,977 62,585,999,600 16,254
15 Sep 2025 426 428 370 396 438,200 17,773,543,400 5,374
16 Sep 2025 402 402 360 370 461,217 17,157,558,800 4,985
17 Sep 2025 370 398 354 354 408,650 15,417,013,000 4,779
18 Sep 2025 356 370 324 344 431,913 14,891,565,600 4,836
19 Sep 2025 342 350 326 334 200,482 6,676,698,200 2,191
22 Sep 2025 336 388 316 352 603,603 21,356,832,400 6,793
23 Sep 2025 356 360 344 356 161,087 5,662,206,200 1,838
24 Sep 2025 358 370 342 348 171,092 6,090,396,600 1,649
25 Sep 2025 348 378 344 362 238,972 8,630,891,800 2,885
26 Sep 2025 362 364 352 354 117,276 4,181,668,400 1,196
29 Sep 2025 360 372 358 360 156,996 5,676,564,400 1,380
30 Dec 2025 298 314 298 300 97,479 2,989,376,800 1,665
10 Feb 2026 294 294 256 278 33,546 939,494,200 390
12 Feb 2026 292 292 274 282 8,172 229,196,400 232
13 Feb 2026 278 280 270 278 9,789 270,374,400 154
18 Feb 2026 278 308 278 300 54,328 1,585,879,000 623
19 Feb 2026 302 302 286 292 21,170 619,276,200 487
20 Feb 2026 296 296 284 288 12,448 358,452,800 282
23 Feb 2026 284 294 284 286 12,708 364,305,400 267
24 Feb 2026 286 294 278 280 22,797 643,694,200 320

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Sep 2025 13 Oct 2025 Active
Cash Dividend (1 PPRI : 1.05 IDR) 19 May 2025 21 May 2025 05 Jun 2025 Active
Proxy Voting   - 08 Apr 2025 07 May 2025 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online