PT Phapros Tbk (IDX:PEHA)
Indonesia · Delayed Price · Currency is IDR 256.00
+4.00 (1.59%)
Jul 15, 2026, 4:00 PM WIB
PT Phapros Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 250.00 | 254.00 | 246.00 | 252.00 | 252.00 | 1.61% | 68,100 |
| Jul 13, 2026 | 252.00 | 258.00 | 234.00 | 248.00 | 248.00 | -1.59% | 288,700 |
| Jul 10, 2026 | 252.00 | 258.00 | 244.00 | 252.00 | 252.00 | - | 26,900 |
| Jul 9, 2026 | 268.00 | 268.00 | 244.00 | 252.00 | 252.00 | 0.80% | 162,800 |
| Jul 8, 2026 | 248.00 | 278.00 | 244.00 | 250.00 | 250.00 | 0.81% | 1,526,600 |
| Jul 7, 2026 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 0.81% | 90,800 |
| Jul 6, 2026 | 244.00 | 246.00 | 236.00 | 246.00 | 246.00 | 4.24% | 28,300 |
| Jul 3, 2026 | 232.00 | 244.00 | 226.00 | 236.00 | 236.00 | 5.36% | 154,000 |
| Jul 2, 2026 | 238.00 | 238.00 | 218.00 | 224.00 | 224.00 | -2.61% | 97,200 |
| Jul 1, 2026 | 250.00 | 264.00 | 216.00 | 230.00 | 230.00 | -0.86% | 501,800 |
| Jun 30, 2026 | 256.00 | 256.00 | 222.00 | 232.00 | 232.00 | -6.45% | 203,600 |
| Jun 29, 2026 | 260.00 | 268.00 | 248.00 | 248.00 | 248.00 | -4.62% | 251,800 |
| Jun 26, 2026 | 262.00 | 266.00 | 256.00 | 260.00 | 260.00 | 0.78% | 23,000 |
| Jun 25, 2026 | 260.00 | 264.00 | 252.00 | 258.00 | 258.00 | -0.77% | 57,600 |
| Jun 24, 2026 | 278.00 | 286.00 | 260.00 | 260.00 | 260.00 | -6.47% | 165,900 |
| Jun 23, 2026 | 266.00 | 288.00 | 252.00 | 278.00 | 278.00 | 6.61% | 855,400 |
| Jun 22, 2026 | 260.00 | 272.00 | 252.00 | 266.00 | 260.75 | 4.72% | 125,500 |
| Jun 19, 2026 | 254.00 | 260.00 | 254.00 | 254.00 | 248.99 | -2.31% | 194,200 |
| Jun 18, 2026 | 260.00 | 264.00 | 250.00 | 260.00 | 254.87 | - | 264,700 |
| Jun 17, 2026 | 256.00 | 260.00 | 250.00 | 260.00 | 254.87 | 1.56% | 151,700 |
| Jun 15, 2026 | 264.00 | 264.00 | 244.00 | 256.00 | 250.95 | 4.92% | 276,700 |
| Jun 12, 2026 | 238.00 | 264.00 | 234.00 | 244.00 | 239.19 | 6.09% | 361,100 |
| Jun 11, 2026 | 240.00 | 240.00 | 226.00 | 230.00 | 225.46 | -2.54% | 108,400 |
| Jun 10, 2026 | 230.00 | 236.00 | 220.00 | 236.00 | 231.35 | 2.61% | 145,000 |
| Jun 9, 2026 | 214.00 | 232.00 | 214.00 | 230.00 | 225.46 | 7.48% | 154,400 |
| Jun 8, 2026 | 228.00 | 228.00 | 206.00 | 214.00 | 209.78 | -6.96% | 295,900 |
| Jun 5, 2026 | 230.00 | 254.00 | 230.00 | 230.00 | 225.46 | -3.36% | 421,800 |
| Jun 4, 2026 | 256.00 | 256.00 | 224.00 | 238.00 | 233.31 | -7.75% | 943,300 |
| Jun 3, 2026 | 274.00 | 304.00 | 258.00 | 258.00 | 252.91 | -5.15% | 1,659,800 |
| Jun 2, 2026 | 276.00 | 278.00 | 272.00 | 272.00 | 266.63 | -0.73% | 160,500 |
| May 29, 2026 | 276.00 | 288.00 | 270.00 | 274.00 | 268.60 | -0.72% | 170,800 |
| May 26, 2026 | 290.00 | 294.00 | 276.00 | 276.00 | 270.56 | -4.17% | 440,900 |
| May 25, 2026 | 290.00 | 298.00 | 280.00 | 288.00 | 282.32 | - | 869,700 |
| May 22, 2026 | 280.00 | 294.00 | 270.00 | 288.00 | 282.32 | 1.41% | 841,600 |
| May 21, 2026 | 268.00 | 300.00 | 268.00 | 284.00 | 278.40 | 5.97% | 1,590,700 |
| May 20, 2026 | 286.00 | 288.00 | 260.00 | 268.00 | 262.71 | -6.29% | 927,500 |
| May 19, 2026 | 316.00 | 320.00 | 282.00 | 286.00 | 280.36 | -9.49% | 1,596,300 |
| May 18, 2026 | 322.00 | 358.00 | 310.00 | 316.00 | 309.77 | -2.47% | 3,602,600 |
| May 13, 2026 | 332.00 | 374.00 | 320.00 | 324.00 | 317.61 | -1.22% | 2,099,800 |
| May 12, 2026 | 386.00 | 442.00 | 328.00 | 328.00 | 321.53 | -14.58% | 8,443,400 |
| May 11, 2026 | 380.00 | 460.00 | 372.00 | 384.00 | 376.43 | 3.23% | 28,560,200 |
| May 8, 2026 | 304.00 | 372.00 | 288.00 | 372.00 | 364.66 | 24.83% | 13,893,300 |
| May 7, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 292.12 | - | 17,100 |
| May 6, 2026 | 300.00 | 304.00 | 296.00 | 298.00 | 292.12 | -0.67% | 61,500 |
| May 5, 2026 | 296.00 | 302.00 | 296.00 | 300.00 | 294.08 | 1.35% | 80,500 |
| May 4, 2026 | 298.00 | 298.00 | 286.00 | 296.00 | 290.16 | -0.67% | 43,800 |
| Apr 30, 2026 | 300.00 | 302.00 | 288.00 | 298.00 | 292.12 | -0.67% | 667,700 |
| Apr 29, 2026 | 296.00 | 306.00 | 296.00 | 300.00 | 294.08 | 1.35% | 38,400 |
| Apr 28, 2026 | 308.00 | 308.00 | 294.00 | 296.00 | 290.16 | -3.90% | 68,400 |
| Apr 27, 2026 | 302.00 | 308.00 | 296.00 | 308.00 | 301.92 | 2.67% | 178,100 |