PT Phapros Tbk(ID:PEHA)
Rp276.000.00 (0.00%)
ID:PEHA
PT Phapros Tbk historical prices
Rp276.00
At close:0.00 (0.00%)
PT Phapros Tbk (PEHA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 272.00 | 286.00 | 270.00 | 276.00 | 276.00 | 0.00% | 147,000 | 0.14 |
| Nov 10, 2026 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | +4.55% | 228,300 | 0.22 |
| Nov 09, 2026 | 266.00 | 272.00 | 262.00 | 268.00 | 268.00 | +1.52% | 5,400 | 0.01 |
| Nov 06, 2026 | 276.00 | 276.00 | 260.00 | 264.00 | 264.00 | 0.00% | 99,400 | 0.10 |
| Nov 05, 2026 | 276.00 | 278.00 | 260.00 | 264.00 | 264.00 | +1.54% | 108,600 | 0.11 |
| Nov 04, 2026 | 260.00 | 272.00 | 258.00 | 260.00 | 260.00 | 0.00% | 35,800 | 0.03 |
| Nov 03, 2026 | 266.00 | 274.00 | 260.00 | 260.00 | 260.00 | -1.52% | 111,200 | 0.11 |
| Nov 02, 2026 | 270.00 | 272.00 | 256.00 | 264.00 | 264.00 | +3.94% | 167,700 | 0.16 |
| Oct 30, 2026 | 254.00 | 266.00 | 252.00 | 254.00 | 254.00 | 0.00% | 61,600 | 0.06 |
| Oct 29, 2026 | 276.00 | 276.00 | 254.00 | 254.00 | 254.00 | -6.62% | 146,500 | 0.14 |
| Oct 28, 2026 | 270.00 | 274.00 | 260.00 | 272.00 | 272.00 | +1.49% | 69,100 | 0.07 |
| Oct 27, 2026 | 278.00 | 288.00 | 268.00 | 268.00 | 268.00 | -2.90% | 195,700 | 0.19 |
| Oct 26, 2026 | 280.00 | 288.00 | 276.00 | 276.00 | 276.00 | -0.72% | 310,500 | 0.30 |
| Oct 23, 2026 | 274.00 | 288.00 | 272.00 | 278.00 | 278.00 | +1.46% | 286,400 | 0.28 |
| Oct 22, 2026 | 268.00 | 282.00 | 258.00 | 274.00 | 274.00 | +2.24% | 333,100 | 0.33 |
| Oct 21, 2026 | 250.00 | 280.00 | 250.00 | 268.00 | 268.00 | +7.20% | 460,400 | 0.45 |
| Oct 20, 2026 | 246.00 | 260.00 | 240.00 | 250.00 | 250.00 | +7.76% | 171,200 | 0.17 |
| Oct 19, 2026 | 256.00 | 270.00 | 232.00 | 232.00 | 232.00 | -6.45% | 657,900 | 0.65 |
| Oct 16, 2026 | 280.00 | 292.00 | 238.00 | 248.00 | 248.00 | -11.43% | 628,000 | 0.63 |
| Oct 15, 2026 | 288.00 | 294.00 | 280.00 | 280.00 | 280.00 | -2.78% | 165,500 | 0.17 |
| Oct 14, 2026 | 280.00 | 294.00 | 278.00 | 288.00 | 288.00 | +2.86% | 72,300 | 0.07 |
| Oct 13, 2026 | 278.00 | 294.00 | 276.00 | 280.00 | 280.00 | +0.72% | 231,800 | 0.23 |
| Oct 12, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | -3.47% | 164,600 | 0.17 |
| Oct 09, 2026 | 286.00 | 296.00 | 284.00 | 288.00 | 288.00 | +0.70% | 210,100 | 0.21 |
| Oct 08, 2026 | 286.00 | 298.00 | 282.00 | 286.00 | 286.00 | 0.00% | 117,600 | 0.12 |
| Oct 07, 2026 | 284.00 | 300.00 | 280.00 | 286.00 | 286.00 | +0.70% | 550,600 | 0.56 |
| Oct 06, 2026 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | +2.90% | 253,000 | 0.26 |
| Oct 05, 2026 | 282.00 | 282.00 | 254.00 | 276.00 | 276.00 | -1.43% | 366,800 | 0.37 |
| Oct 02, 2026 | 298.00 | 298.00 | 278.00 | 280.00 | 280.00 | -0.71% | 259,600 | 0.26 |
| Oct 01, 2026 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | -1.40% | 142,000 | 0.14 |
| Sep 30, 2026 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | +0.70% | 261,700 | 0.26 |
| Sep 29, 2026 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | -2.74% | 331,200 | 0.33 |
| Sep 28, 2026 | 290.00 | 302.00 | 282.00 | 292.00 | 292.00 | +1.39% | 338,500 | 0.34 |
| Sep 25, 2026 | 294.00 | 298.00 | 288.00 | 288.00 | 288.00 | -1.37% | 143,600 | 0.14 |
| Sep 24, 2026 | 320.00 | 336.00 | 292.00 | 292.00 | 292.00 | 0.00% | 1,501,600 | 1.53 |
| Sep 23, 2026 | 288.00 | 308.00 | 288.00 | 292.00 | 292.00 | +1.39% | 196,600 | 0.20 |
| Sep 22, 2026 | 292.00 | 306.00 | 288.00 | 288.00 | 288.00 | -2.04% | 593,900 | 0.61 |
| Sep 21, 2026 | 292.00 | 312.00 | 288.00 | 294.00 | 294.00 | +1.38% | 438,500 | 0.46 |
| Sep 18, 2026 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | -0.68% | 104,800 | 0.11 |
| Sep 17, 2026 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | +1.39% | 610,000 | 0.63 |
| Sep 16, 2026 | 292.00 | 308.00 | 288.00 | 288.00 | 288.00 | -1.37% | 410,500 | 0.43 |
| Sep 15, 2026 | 288.00 | 302.00 | 288.00 | 292.00 | 292.00 | +1.39% | 349,700 | 0.36 |
| Sep 14, 2026 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | -3.36% | 501,100 | 0.52 |
| Sep 11, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 0.00% | 116,600 | 0.12 |
| Sep 10, 2026 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | -2.61% | 474,300 | 0.50 |
| Sep 09, 2026 | 320.00 | 330.00 | 292.00 | 306.00 | 306.00 | -3.16% | 1,252,600 | 1.34 |
| Sep 08, 2026 | 330.00 | 336.00 | 316.00 | 316.00 | 316.00 | -3.66% | 1,455,800 | 1.59 |
| Sep 07, 2026 | 350.00 | 370.00 | 322.00 | 328.00 | 328.00 | +6.49% | 8,642,200 | 11.06 |
| Sep 04, 2026 | 314.00 | 314.00 | 300.00 | 308.00 | 308.00 | -1.28% | 691,700 | 0.90 |
| Sep 03, 2026 | 320.00 | 322.00 | 304.00 | 312.00 | 312.00 | 0.00% | 615,800 | 0.80 |
