IDX · PPRI · stock
PT Paperocks Indonesia Tbk (PPRI) stock price history
Every IDX trading session of PT Paperocks Indonesia Tbk from Aug 8, 2023 to Nov 13, 2026: 781 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPRI adjusted close, 2023 to 2026
- IDR 510.00
- All time high, 2025
- IDR 386.00
- 52 week high, IDR 73.00 low
- 781
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PPRI key facts
- PT Paperocks Indonesia Tbk (PPRI) closed at IDR 93.00 on Nov 13, 2026 on IDX.
- PPRI's all time high close is IDR 510.00, set on Oct 10, 2025; its all time low close is IDR 59.70 on Apr 1, 2024.
- PPRI's 52 week range is IDR 73.00 to IDR 386.00.
- PPRI returned -74.6% over the year to Nov 13, 2026.
- Since Aug 8, 2023 PPRI returned -21%, -7.1% a year compounded.
- PPRI's deepest drawdown was -85.3% from Oct 10, 2025 to Nov 4, 2026.
- DataCedar holds 781 daily sessions of PPRI history from Aug 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPRI price chart, 2023 to 2026
PPRI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.6% |
| 3 months | -35.4% |
| 6 months | -45.3% |
| Year to date | -69.0% |
| 1 year | -74.6% |
| 3 years | +28.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2023 | -21.5% |
| Compound annual growth, 3.3 years | -7.1% |
PPRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 510.00 on Oct 10, 2025
- All time low close
- IDR 59.70 on Apr 1, 2024
- 52 week high
- IDR 386.00 on Nov 13, 2025
- 52 week low
- IDR 73.00 on Nov 5, 2026
- Deepest drawdown
- -85.3% from Oct 10, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +35.0% on Oct 5, 2023
- Worst single session
- -23.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 84.2%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +136%
- Worst calendar year
- 2024, +56%
PPRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 8, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 310.00 | IDR 370.00 | IDR 73.00 | IDR 93.00 | -69.0% | 1.7B | 208 |
| 2025 | IDR 127.37 | IDR 580.00 | IDR 122.39 | IDR 300.00 | +135.5% | 6.6B | 236 |
| 2024 | IDR 72.64 | IDR 185.08 | IDR 50.75 | IDR 127.37 | +56.1% | 5.9B | 237 |
| 2023 | IDR 186.07 | IDR 186.07 | IDR 55.72 | IDR 81.59 | n/a | 2.5B | 100 |
PPRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 93.00 | +8.1% |
| October 2026 | IDR 86.00 | -35.3% |
| September 2026 | IDR 133.00 | -0.7% |
| August 2026 | IDR 134.00 | -10.1% |
| July 2026 | IDR 149.00 | +11.2% |
| June 2026 | IDR 134.00 | -10.1% |
| May 2026 | IDR 149.00 | -17.2% |
| April 2026 | IDR 180.00 | -0.6% |
| March 2026 | IDR 181.00 | -33.9% |
| February 2026 | IDR 274.00 | -13.3% |
| January 2026 | IDR 316.00 | +5.3% |
| December 2025 | IDR 300.00 | -3.2% |
About the PPRI data
Daily bars. 781 sessions from Aug 8, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APPRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PPRI share price history
