Stock listing
IDX:PPRI PT Paperocks Indonesia Tbk Saham
Follow PT Paperocks Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:PPRI
86.00 IDR -6.00 (-6.5%)
Close on Oct 30, 2026
- Day range
- 86.00 – 91.00 IDROct 30, 2026
- Volume
- 5.01M sharesOct 30, 2026
- Market cap
- 92.45B IDRAt the close on Oct 30, 2026 · price × 1.08B shares outstanding
- 52-week range
- 86.00 – 386.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.47B IDRMedian day 4.70M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PPRI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 86.00 | -6.00 | -6.5% | 91.00 | 91.00 | 86.00 | 5,008,700 | |
| 92.00 | -6.00 | -6.1% | 98.00 | 101.00 | 92.00 | 6,832,200 | |
| 98.00 | -7.00 | -6.7% | 104.00 | 108.00 | 98.00 | 4,696,600 | |
| 105.00 | -6.00 | -5.4% | 113.00 | 116.00 | 104.00 | 6,243,900 | |
| 111.00 | -1.00 | -0.9% | 113.00 | 126.00 | 107.00 | 15,842,200 | |
| 112.00 | +4.00 | +3.7% | 108.00 | 117.00 | 104.00 | 12,246,600 | |
| 108.00 | +9.00 | +9.1% | 99.00 | 115.00 | 94.00 | 28,708,200 | |
| 99.00 | -5.00 | -4.8% | 108.00 | 108.00 | 97.00 | 7,061,200 | |
| 104.00 | -4.00 | -3.7% | 101.00 | 110.00 | 101.00 | 14,739,700 | |
| 108.00 | -8.00 | -6.9% | 108.00 | 108.00 | 108.00 | 847,500 | |
| 116.00 | -20.00 | -14.7% | 116.00 | 116.00 | 116.00 | 4,618,400 | |
| 136.00 | -10.00 | -6.8% | 146.00 | 146.00 | 131.00 | 17,528,200 | |
| 146.00 | -3.00 | -2.0% | 149.00 | 155.00 | 145.00 | 5,925,400 | |
| 149.00 | -6.00 | -3.9% | 155.00 | 159.00 | 141.00 | 9,988,200 | |
| 155.00 | -17.00 | -9.9% | 173.00 | 175.00 | 153.00 | 16,544,200 | |
| 172.00 | -2.00 | -1.1% | 175.00 | 179.00 | 155.00 | 19,079,700 | |
| 174.00 | -6.00 | -3.3% | 180.00 | 196.00 | 173.00 | 94,787,300 | |
| 180.00 | +9.00 | +5.3% | 171.00 | 210.00 | 170.00 | 152,429,300 | |
| 171.00 | -15.00 | -8.1% | 180.00 | 196.00 | 166.00 | 45,769,300 | |
| 186.00 | +48.00 | +34.8% | 141.00 | 186.00 | 138.00 | 75,694,400 | |
| 138.00 | -8.00 | -5.5% | 150.00 | 151.00 | 136.00 | 5,304,800 | |
| 146.00 | +13.00 | +9.8% | 133.00 | 162.00 | 131.00 | 24,044,500 | |
| 133.00 | -8.00 | -5.7% | 144.00 | 145.00 | 131.00 | 4,791,700 | |
| 141.00 | -4.00 | -2.8% | 145.00 | 147.00 | 135.00 | 737,800 | |
| 145.00 | -2.00 | -1.4% | 149.00 | 150.00 | 140.00 | 2,278,500 | |
| 147.00 | -12.00 | -7.5% | 159.00 | 160.00 | 146.00 | 3,289,200 | |
| 159.00 | -7.00 | -4.2% | 165.00 | 168.00 | 158.00 | 1,006,500 | |
| 166.00 | +7.00 | +4.4% | 161.00 | 167.00 | 153.00 | 2,625,700 | |
| 159.00 | -2.00 | -1.2% | 161.00 | 168.00 | 155.00 | 2,622,600 | |
| 161.00 | -4.00 | -2.4% | 167.00 | 171.00 | 161.00 | 3,745,200 | |
| 165.00 | -8.00 | -4.6% | 173.00 | 174.00 | 160.00 | 3,907,600 | |
| 173.00 | 0.00 | 0.0% | 173.00 | 175.00 | 166.00 | 2,251,000 | |
| 173.00 | 0.00 | 0.0% | 175.00 | 191.00 | 170.00 | 12,649,700 | |
| 173.00 | +3.00 | +1.8% | 173.00 | 176.00 | 165.00 | 2,898,900 | |
| 170.00 | -8.00 | -4.5% | 177.00 | 183.00 | 165.00 | 10,370,200 | |
| 178.00 | -7.00 | -3.8% | 185.00 | 185.00 | 173.00 | 8,239,000 | |
| 185.00 | -3.00 | -1.6% | 182.00 | 206.00 | 180.00 | 22,592,600 | |
| 188.00 | -16.00 | -7.8% | 204.00 | 216.00 | 185.00 | 51,312,900 | |
| 204.00 | +35.00 | +20.7% | 170.00 | 212.00 | 170.00 | 89,107,800 | |
| 169.00 | +6.00 | +3.7% | 160.00 | 180.00 | 151.00 | 57,363,800 | |
| 163.00 | +23.00 | +16.4% | 140.00 | 189.00 | 138.00 | 76,250,000 | |
| 140.00 | +3.00 | +2.2% | 137.00 | 142.00 | 135.00 | 3,325,100 | |
| 137.00 | +1.00 | +0.7% | 139.00 | 139.00 | 135.00 | 1,107,600 | |
| 136.00 | +2.00 | +1.5% | 134.00 | 142.00 | 134.00 | 3,190,400 | |
| 134.00 | -8.00 | -5.6% | 142.00 | 142.00 | 132.00 | 4,044,500 | |
| 142.00 | -2.00 | -1.4% | 144.00 | 144.00 | 137.00 | 4,878,300 | |
| 144.00 | 0.00 | 0.0% | 141.00 | 145.00 | 139.00 | 5,622,100 | |
| 144.00 | -4.00 | -2.7% | 148.00 | 148.00 | 142.00 | 4,935,100 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | -1.00 | -0.7% | 150.00 | 150.00 | 141.00 | 4,915,400 | |
| 149.00 | +5.00 | +3.5% | 144.00 | 152.00 | 143.00 | 9,701,800 | |
| 144.00 | 0.00 | 0.0% | 143.00 | 145.00 | 141.00 | 947,700 | |
| 144.00 | +2.00 | +1.4% | 142.00 | 144.00 | 141.00 | 738,900 | |
| 142.00 | +2.00 | +1.4% | 141.00 | 143.00 | 140.00 | 741,900 | |
| 140.00 | 0.00 | 0.0% | 140.00 | 140.00 | 140.00 | 0 | |
| 140.00 | -4.00 | -2.8% | 144.00 | 144.00 | 140.00 | 1,742,800 | |
| 144.00 | -2.00 | -1.4% | 146.00 | 146.00 | 142.00 | 427,400 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 150.00 | 142.00 | 2,189,600 | |
| 146.00 | -2.00 | -1.4% | 148.00 | 151.00 | 144.00 | 810,100 | |
| 148.00 | +1.00 | +0.7% | 147.00 | 152.00 | 145.00 | 345,000 | |
| 147.00 | -3.00 | -2.0% | 150.00 | 152.00 | 145.00 | 2,761,800 | |
| 150.00 | +5.00 | +3.4% | 148.00 | 152.00 | 145.00 | 3,819,700 | |
| 145.00 | -2.00 | -1.4% | 147.00 | 149.00 | 145.00 | 1,009,700 | |
| 147.00 | +2.00 | +1.4% | 149.00 | 155.00 | 140.00 | 4,020,600 | |
| 145.00 | -4.00 | -2.7% | 149.00 | 149.00 | 145.00 | 1,031,400 | |
| 149.00 | +1.00 | +0.7% | 151.00 | 153.00 | 140.00 | 3,205,100 | |
| 148.00 | +2.00 | +1.4% | 146.00 | 155.00 | 146.00 | 958,600 |
- Ticker
- IDX:PPRI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Report of ownership or any changes in share ownership of public companies
Latest news
Report of ownership or any changes in share ownership of public companies
Oct 9, 2026
Closed 155.00 (-9.9%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 180.00 (+5.3%) on Oct 7, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 5, 2026
Closed 186.00 (+34.8%) on Oct 5, 2026
Report of Use of Fund from The Public Offering
Jul 13, 2026
Closed 145.00 (+0.7%) on Jul 13, 2026
Public Expose Report Disclosure - Annual
Jun 22, 2026
Closed 141.00 (0.0%) on Jun 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 18, 2026
Closed 142.00 (-4.7%) on Jun 19, 2026
Public Expose Material Submission - Annual
Jun 11, 2026
Closed 147.00 (+5.0%) on Jun 12, 2026
General Announcement Public Expose - Annual
Jun 3, 2026
Closed 137.00 (-3.5%) on Jun 3, 2026
Invitation of Annual General Meeting of Shareholders
May 25, 2026
Closed 150.00 (+2.7%) on May 26, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 10, 2026
Closed 180.00 (-1.6%) on May 11, 2026
PT Paperocks Indonesia Tbk on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Paperocks Indonesia Tbk.