PT Phapros Tbk (IDX:PEHA)
Indonesia · Delayed Price · Currency is IDR 268.00
+8.00 (3.08%)
Nov 5, 2026, 3:37 PM WIB
PT Phapros Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 276.00 | 278.00 | 260.00 | 268.00 | 268.00 | 3.08% | 112,900 |
| Nov 4, 2026 | 260.00 | 272.00 | 258.00 | 260.00 | 260.00 | - | 35,800 |
| Nov 3, 2026 | 266.00 | 274.00 | 260.00 | 260.00 | 260.00 | -1.52% | 111,200 |
| Nov 2, 2026 | 270.00 | 272.00 | 256.00 | 264.00 | 264.00 | 3.94% | 167,700 |
| Oct 30, 2026 | 254.00 | 266.00 | 252.00 | 254.00 | 254.00 | - | 61,600 |
| Oct 29, 2026 | 276.00 | 276.00 | 254.00 | 254.00 | 254.00 | -6.62% | 146,500 |
| Oct 28, 2026 | 270.00 | 274.00 | 260.00 | 272.00 | 272.00 | 1.49% | 69,100 |
| Oct 27, 2026 | 278.00 | 288.00 | 268.00 | 268.00 | 268.00 | -2.90% | 195,700 |
| Oct 26, 2026 | 280.00 | 288.00 | 276.00 | 276.00 | 276.00 | -0.72% | 310,500 |
| Oct 23, 2026 | 274.00 | 288.00 | 272.00 | 278.00 | 278.00 | 1.46% | 286,400 |
| Oct 22, 2026 | 268.00 | 282.00 | 258.00 | 274.00 | 274.00 | 2.24% | 333,100 |
| Oct 21, 2026 | 250.00 | 280.00 | 250.00 | 268.00 | 268.00 | 7.20% | 460,400 |
| Oct 20, 2026 | 246.00 | 260.00 | 240.00 | 250.00 | 250.00 | 7.76% | 171,200 |
| Oct 19, 2026 | 256.00 | 270.00 | 232.00 | 232.00 | 232.00 | -6.45% | 657,900 |
| Oct 16, 2026 | 280.00 | 292.00 | 238.00 | 248.00 | 248.00 | -11.43% | 628,000 |
| Oct 15, 2026 | 288.00 | 294.00 | 280.00 | 280.00 | 280.00 | -2.78% | 165,500 |
| Oct 14, 2026 | 280.00 | 294.00 | 278.00 | 288.00 | 288.00 | 2.86% | 72,300 |
| Oct 13, 2026 | 278.00 | 294.00 | 276.00 | 280.00 | 280.00 | 0.72% | 231,800 |
| Oct 12, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | -3.47% | 164,600 |
| Oct 9, 2026 | 286.00 | 296.00 | 284.00 | 288.00 | 288.00 | 0.70% | 210,100 |
| Oct 8, 2026 | 286.00 | 298.00 | 282.00 | 286.00 | 286.00 | - | 117,600 |
| Oct 7, 2026 | 284.00 | 300.00 | 280.00 | 286.00 | 286.00 | 0.70% | 550,600 |
| Oct 6, 2026 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | 2.90% | 253,000 |
| Oct 5, 2026 | 282.00 | 282.00 | 254.00 | 276.00 | 276.00 | -1.43% | 366,800 |
| Oct 2, 2026 | 298.00 | 298.00 | 278.00 | 280.00 | 280.00 | -0.71% | 259,600 |
| Oct 1, 2026 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | -1.40% | 142,000 |
| Sep 30, 2026 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | 0.70% | 261,700 |
| Sep 29, 2026 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | -2.74% | 331,200 |
| Sep 28, 2026 | 290.00 | 302.00 | 282.00 | 292.00 | 292.00 | 1.39% | 338,500 |
| Sep 25, 2026 | 294.00 | 298.00 | 288.00 | 288.00 | 288.00 | -1.37% | 143,600 |
| Sep 24, 2026 | 320.00 | 336.00 | 292.00 | 292.00 | 292.00 | - | 1,501,600 |
| Sep 23, 2026 | 288.00 | 308.00 | 288.00 | 292.00 | 292.00 | 1.39% | 196,600 |
| Sep 22, 2026 | 292.00 | 306.00 | 288.00 | 288.00 | 288.00 | -2.04% | 593,900 |
| Sep 21, 2026 | 292.00 | 312.00 | 288.00 | 294.00 | 294.00 | 1.38% | 438,500 |
| Sep 18, 2026 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | -0.68% | 104,800 |
| Sep 17, 2026 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 1.39% | 610,000 |
| Sep 16, 2026 | 292.00 | 308.00 | 288.00 | 288.00 | 288.00 | -1.37% | 410,500 |
| Sep 15, 2026 | 288.00 | 302.00 | 288.00 | 292.00 | 292.00 | 1.39% | 349,700 |
| Sep 14, 2026 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | -3.36% | 501,100 |
| Sep 11, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | - | 116,600 |
| Sep 10, 2026 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | -2.61% | 474,300 |
| Sep 9, 2026 | 320.00 | 330.00 | 292.00 | 306.00 | 306.00 | -3.16% | 1,252,600 |
| Sep 8, 2026 | 330.00 | 336.00 | 316.00 | 316.00 | 316.00 | -3.66% | 1,455,800 |
| Sep 7, 2026 | 350.00 | 370.00 | 322.00 | 328.00 | 328.00 | 6.49% | 8,642,200 |
| Sep 4, 2026 | 314.00 | 314.00 | 300.00 | 308.00 | 308.00 | -1.28% | 691,700 |
| Sep 3, 2026 | 320.00 | 322.00 | 304.00 | 312.00 | 312.00 | - | 615,800 |
| Sep 2, 2026 | 312.00 | 330.00 | 306.00 | 312.00 | 312.00 | 1.30% | 1,999,500 |
| Sep 1, 2026 | 310.00 | 378.00 | 306.00 | 308.00 | 308.00 | 1.32% | 9,782,800 |
| Aug 31, 2026 | 286.00 | 316.00 | 280.00 | 304.00 | 304.00 | 10.95% | 6,893,200 |
| Aug 28, 2026 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | -1.44% | 293,500 |