PT Phapros Tbk (IDX:PEHA)
Indonesia · Delayed Price · Currency is IDR 312.00
+4.00 (1.30%)
Sep 2, 2026, 1:49 PM WIB
PT Phapros Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 310.00 | 378.00 | 308.00 | 308.00 | - | 1.32% | 9,624,900 |
| 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 |
| Jul 29, 2026 | 266.00 | 266.00 | 254.00 | 262.00 | 262.00 | -2.24% | 139,800 |
| Jul 28, 2026 | 258.00 | 270.00 | 254.00 | 268.00 | 268.00 | 4.69% | 95,600 |
| Jul 27, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 0.79% | 38,800 |
| Jul 24, 2026 | 256.00 | 262.00 | 252.00 | 254.00 | 254.00 | -0.78% | 65,400 |
| Jul 23, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 59,600 |
| Jul 22, 2026 | 260.00 | 276.00 | 250.00 | 260.00 | 260.00 | 2.36% | 243,400 |
| Jul 21, 2026 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | -3.05% | 204,700 |
| Jul 20, 2026 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 2.34% | 84,400 |
| Jul 17, 2026 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | -0.78% | 50,100 |
| Jul 16, 2026 | 258.00 | 274.00 | 250.00 | 258.00 | 258.00 | 0.78% | 158,100 |
| Jul 15, 2026 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 1.59% | 116,400 |
| 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 |