PT Phapros Tbk (IDX:PEHA)
Indonesia · Delayed Price · Currency is IDR 276.00
-12.00 (-4.17%)
May 26, 2026, 4:00 PM WIB
PT Phapros Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 280.00 | 294.00 | 270.00 | 288.00 | 288.00 | 1.41% | 841,600 |
| May 21, 2026 | 268.00 | 300.00 | 268.00 | 284.00 | 284.00 | 5.97% | 1,590,700 |
| May 20, 2026 | 286.00 | 288.00 | 260.00 | 268.00 | 268.00 | -6.29% | 927,500 |
| May 19, 2026 | 316.00 | 320.00 | 282.00 | 286.00 | 286.00 | -9.49% | 1,596,300 |
| May 18, 2026 | 322.00 | 358.00 | 310.00 | 316.00 | 316.00 | -2.47% | 3,602,600 |
| May 13, 2026 | 332.00 | 374.00 | 320.00 | 324.00 | 324.00 | -1.22% | 2,099,800 |
| May 12, 2026 | 386.00 | 442.00 | 328.00 | 328.00 | 328.00 | -14.58% | 8,443,400 |
| May 11, 2026 | 380.00 | 460.00 | 372.00 | 384.00 | 384.00 | 3.23% | 28,560,200 |
| May 8, 2026 | 304.00 | 372.00 | 288.00 | 372.00 | 372.00 | 24.83% | 13,893,300 |
| May 7, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 17,100 |
| May 6, 2026 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 61,500 |
| May 5, 2026 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1.35% | 80,500 |
| May 4, 2026 | 298.00 | 298.00 | 286.00 | 296.00 | 296.00 | -0.67% | 43,800 |
| Apr 30, 2026 | 300.00 | 302.00 | 288.00 | 298.00 | 298.00 | -0.67% | 667,700 |
| Apr 29, 2026 | 296.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1.35% | 38,400 |
| Apr 28, 2026 | 308.00 | 308.00 | 294.00 | 296.00 | 296.00 | -3.90% | 68,400 |
| Apr 27, 2026 | 302.00 | 308.00 | 296.00 | 308.00 | 308.00 | 2.67% | 178,100 |
| Apr 24, 2026 | 306.00 | 312.00 | 294.00 | 300.00 | 300.00 | -1.96% | 485,500 |
| Apr 23, 2026 | 306.00 | 310.00 | 298.00 | 306.00 | 306.00 | 4.08% | 133,400 |
| Apr 22, 2026 | 306.00 | 312.00 | 292.00 | 294.00 | 294.00 | -3.92% | 630,700 |
| Apr 21, 2026 | 310.00 | 310.00 | 298.00 | 306.00 | 306.00 | -1.29% | 56,700 |
| Apr 20, 2026 | 314.00 | 314.00 | 298.00 | 310.00 | 310.00 | 0.65% | 66,400 |
| Apr 17, 2026 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | - | 21,200 |
| Apr 16, 2026 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | - | 106,100 |
| Apr 15, 2026 | 306.00 | 320.00 | 306.00 | 308.00 | 308.00 | 0.65% | 198,500 |
| Apr 14, 2026 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.65% | 144,900 |
| Apr 13, 2026 | 310.00 | 314.00 | 302.00 | 308.00 | 308.00 | -0.65% | 143,000 |
| Apr 10, 2026 | 306.00 | 316.00 | 290.00 | 310.00 | 310.00 | 1.31% | 432,500 |
| Apr 9, 2026 | 312.00 | 314.00 | 304.00 | 306.00 | 306.00 | -1.92% | 152,600 |
| Apr 8, 2026 | 304.00 | 312.00 | 304.00 | 312.00 | 312.00 | 2.63% | 262,500 |
| Apr 7, 2026 | 308.00 | 322.00 | 300.00 | 304.00 | 304.00 | -1.30% | 1,305,200 |
| Apr 6, 2026 | 308.00 | 312.00 | 296.00 | 308.00 | 308.00 | 0.65% | 469,800 |
| Apr 2, 2026 | 294.00 | 320.00 | 270.00 | 306.00 | 306.00 | 4.08% | 800,300 |
| Apr 1, 2026 | 274.00 | 322.00 | 274.00 | 294.00 | 294.00 | 13.08% | 3,171,700 |
| Mar 31, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 5,200 |
| Mar 30, 2026 | 262.00 | 272.00 | 258.00 | 264.00 | 264.00 | 0.76% | 157,200 |
| Mar 27, 2026 | 262.00 | 262.00 | 256.00 | 262.00 | 262.00 | 0.77% | 23,400 |
| Mar 26, 2026 | 260.00 | 268.00 | 240.00 | 260.00 | 260.00 | - | 832,200 |
| Mar 25, 2026 | 266.00 | 274.00 | 250.00 | 260.00 | 260.00 | -2.26% | 661,800 |
| Mar 17, 2026 | 280.00 | 282.00 | 260.00 | 266.00 | 266.00 | -4.32% | 428,700 |
| Mar 16, 2026 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | 0.72% | 138,200 |
| Mar 13, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 189,500 |
| Mar 12, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 60,800 |
| Mar 11, 2026 | 282.00 | 288.00 | 280.00 | 280.00 | 280.00 | -0.71% | 46,600 |
| Mar 10, 2026 | 270.00 | 290.00 | 266.00 | 282.00 | 282.00 | 3.68% | 230,500 |
| Mar 9, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | -2.16% | 249,700 |
| Mar 6, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.71% | 54,300 |
| Mar 5, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | - | 63,900 |
| Mar 4, 2026 | 280.00 | 296.00 | 274.00 | 280.00 | 280.00 | -1.41% | 254,700 |
| Mar 3, 2026 | 290.00 | 296.00 | 280.00 | 284.00 | 284.00 | -4.05% | 199,900 |