PT Phapros Tbk (IDX:PEHA)
Indonesia · Delayed Price · Currency is IDR 304.00
+8.00 (2.70%)
Apr 29, 2026, 9:17 AM WIB
PT Phapros Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 308.00 | 308.00 | 294.00 | 302.00 | - | -1.95% | 38,300 |
| 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 |
| 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 |