PT Phapros Tbk (IDX:PEHA)
Indonesia · Delayed Price · Currency is IDR 288.00
+2.00 (0.70%)
Oct 9, 2026, 4:09 PM WIB
PT Phapros Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 286.00 | 296.00 | 284.00 | 288.00 | 288.00 | 0.70% | 232,800 |
| 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% | 333,500 |
| 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 |
| Aug 27, 2026 | 276.00 | 286.00 | 272.00 | 278.00 | 278.00 | 0.72% | 301,800 |
| Aug 26, 2026 | 278.00 | 306.00 | 274.00 | 276.00 | 276.00 | -0.72% | 2,285,800 |
| Aug 24, 2026 | 282.00 | 306.00 | 274.00 | 278.00 | 278.00 | -1.42% | 1,453,000 |
| Aug 21, 2026 | 294.00 | 294.00 | 274.00 | 282.00 | 282.00 | -2.76% | 869,400 |
| Aug 20, 2026 | 282.00 | 292.00 | 280.00 | 290.00 | 290.00 | 2.84% | 460,200 |
| Aug 19, 2026 | 290.00 | 306.00 | 272.00 | 282.00 | 282.00 | 0.71% | 2,069,000 |
| Aug 18, 2026 | 304.00 | 310.00 | 268.00 | 280.00 | 280.00 | -6.67% | 4,550,300 |
| Aug 14, 2026 | 268.00 | 330.00 | 268.00 | 300.00 | 300.00 | 13.64% | 7,890,800 |
| Aug 13, 2026 | 268.00 | 270.00 | 262.00 | 264.00 | 264.00 | - | 131,500 |
| Aug 12, 2026 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 1.54% | 137,400 |
| Aug 11, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -2.26% | 24,100 |
| Aug 10, 2026 | 266.00 | 266.00 | 258.00 | 266.00 | 266.00 | - | 747,700 |
| Aug 7, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 2.31% | 32,600 |
| Aug 6, 2026 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | -2.26% | 113,400 |
| Aug 5, 2026 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 55,200 |
| Aug 4, 2026 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | -1.49% | 111,300 |
| Aug 3, 2026 | 264.00 | 278.00 | 260.00 | 268.00 | 268.00 | 2.29% | 185,500 |
| Jul 31, 2026 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 1.55% | 89,000 |
| Jul 30, 2026 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | -1.53% | 42,200 |