PT Phapros Tbk (IDX:PEHA)
Indonesia · Delayed Price · Currency is IDR 284.00
-12.00 (-4.05%)
At close: Mar 3, 2026
PT Phapros Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 290.00 | 296.00 | 280.00 | 284.00 | 284.00 | -4.05% | 199,900 |
| Mar 2, 2026 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | 0.68% | 66,200 |
| Feb 27, 2026 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | - | 120,700 |
| Feb 26, 2026 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | - | 9,000 |
| Feb 25, 2026 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | - | 105,800 |
| Feb 24, 2026 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | -2.65% | 86,400 |
| Feb 23, 2026 | 306.00 | 310.00 | 290.00 | 302.00 | 302.00 | - | 253,400 |
| Feb 20, 2026 | 300.00 | 304.00 | 294.00 | 302.00 | 302.00 | 1.34% | 84,900 |
| Feb 19, 2026 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 102,200 |
| Feb 18, 2026 | 298.00 | 300.00 | 292.00 | 298.00 | 298.00 | 0.68% | 52,400 |
| Feb 13, 2026 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 0.68% | 56,400 |
| Feb 12, 2026 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.68% | 114,500 |
| Feb 11, 2026 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 63,500 |
| Feb 10, 2026 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 84,100 |
| Feb 9, 2026 | 296.00 | 298.00 | 292.00 | 298.00 | 298.00 | 0.68% | 61,300 |
| Feb 6, 2026 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | -0.67% | 40,000 |
| Feb 5, 2026 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 2.76% | 29,000 |
| Feb 4, 2026 | 292.00 | 298.00 | 290.00 | 290.00 | 290.00 | -0.68% | 276,100 |
| Feb 3, 2026 | 290.00 | 300.00 | 290.00 | 292.00 | 292.00 | -1.35% | 53,300 |
| Feb 2, 2026 | 300.00 | 306.00 | 290.00 | 296.00 | 296.00 | -3.90% | 223,400 |
| Jan 30, 2026 | 308.00 | 308.00 | 302.00 | 308.00 | 308.00 | - | 64,600 |
| Jan 29, 2026 | 302.00 | 308.00 | 288.00 | 308.00 | 308.00 | 1.99% | 124,700 |
| Jan 28, 2026 | 310.00 | 310.00 | 290.00 | 302.00 | 302.00 | -2.58% | 430,800 |
| Jan 27, 2026 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 0.65% | 155,700 |
| Jan 26, 2026 | 312.00 | 320.00 | 308.00 | 308.00 | 308.00 | -1.28% | 385,800 |
| Jan 23, 2026 | 310.00 | 318.00 | 298.00 | 312.00 | 312.00 | 1.30% | 280,100 |
| Jan 22, 2026 | 316.00 | 316.00 | 304.00 | 308.00 | 308.00 | -2.53% | 246,200 |
| Jan 21, 2026 | 306.00 | 324.00 | 300.00 | 316.00 | 316.00 | 2.60% | 560,900 |
| Jan 20, 2026 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 63,300 |
| Jan 19, 2026 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | - | 65,400 |
| Jan 15, 2026 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | - | 115,200 |
| Jan 14, 2026 | 306.00 | 310.00 | 300.00 | 306.00 | 306.00 | - | 172,200 |
| Jan 13, 2026 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 0.66% | 161,600 |
| Jan 12, 2026 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 195,000 |
| Jan 9, 2026 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 239,600 |
| Jan 8, 2026 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 163,400 |
| Jan 7, 2026 | 298.00 | 304.00 | 296.00 | 298.00 | 298.00 | - | 198,000 |
| Jan 6, 2026 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | - | 231,200 |
| Jan 5, 2026 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | - | 327,500 |
| Jan 2, 2026 | 300.00 | 310.00 | 296.00 | 298.00 | 298.00 | -0.67% | 173,300 |
| Dec 30, 2025 | 312.00 | 312.00 | 298.00 | 300.00 | 300.00 | 3.45% | 117,000 |
| Dec 29, 2025 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | -2.68% | 260,400 |
| Dec 24, 2025 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 0.68% | 63,400 |
| Dec 23, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 64,000 |
| Dec 22, 2025 | 304.00 | 312.00 | 296.00 | 300.00 | 300.00 | -0.66% | 261,300 |
| Dec 19, 2025 | 300.00 | 312.00 | 298.00 | 302.00 | 302.00 | -0.66% | 85,000 |
| Dec 18, 2025 | 304.00 | 318.00 | 298.00 | 304.00 | 304.00 | 1.33% | 538,500 |
| Dec 17, 2025 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | -2.60% | 199,100 |
| Dec 16, 2025 | 314.00 | 314.00 | 304.00 | 308.00 | 308.00 | -1.91% | 211,300 |
| Dec 15, 2025 | 318.00 | 318.00 | 304.00 | 314.00 | 314.00 | -1.26% | 208,800 |