PT Phapros Tbk PEHA

IDX · Indonesia · Distribution Services

IDR 284.00+2.00 (+0.71%)

Market open· Oct 2, 2026, 7:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 286.00	+1.42%	IDR 298.00	IDR 298.00	IDR 282.00	33.70K
2026-10-01	IDR 282.00	-1.40%	IDR 286.00	IDR 290.00	IDR 280.00	142.00K
2026-09-30	IDR 286.00	+0.70%	IDR 286.00	IDR 290.00	IDR 284.00	261.70K
2026-09-29	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 280.00	331.20K
2026-09-28	IDR 292.00	+1.39%	IDR 290.00	IDR 302.00	IDR 282.00	338.50K
2026-09-25	IDR 288.00	-1.37%	IDR 294.00	IDR 298.00	IDR 288.00	143.60K
2026-09-24	IDR 292.00	0.00%	IDR 320.00	IDR 336.00	IDR 292.00	1.50M
2026-09-23	IDR 292.00	+1.39%	IDR 288.00	IDR 308.00	IDR 288.00	196.60K
2026-09-22	IDR 288.00	-2.04%	IDR 292.00	IDR 306.00	IDR 288.00	593.90K
2026-09-21	IDR 294.00	+1.38%	IDR 292.00	IDR 312.00	IDR 288.00	438.50K
2026-09-18	IDR 290.00	-0.68%	IDR 294.00	IDR 298.00	IDR 290.00	104.80K
2026-09-17	IDR 292.00	+1.39%	IDR 300.00	IDR 300.00	IDR 292.00	610.00K
2026-09-16	IDR 288.00	-1.37%	IDR 292.00	IDR 308.00	IDR 288.00	410.50K
2026-09-15	IDR 292.00	+1.39%	IDR 288.00	IDR 302.00	IDR 288.00	349.70K
2026-09-14	IDR 288.00	-3.36%	IDR 300.00	IDR 302.00	IDR 288.00	501.10K
2026-09-11	IDR 298.00	0.00%	IDR 300.00	IDR 300.00	IDR 290.00	116.60K
2026-09-10	IDR 298.00	-2.61%	IDR 306.00	IDR 306.00	IDR 294.00	474.30K
2026-09-09	IDR 306.00	-3.16%	IDR 320.00	IDR 330.00	IDR 292.00	1.25M
2026-09-08	IDR 316.00	-3.66%	IDR 330.00	IDR 336.00	IDR 316.00	1.46M
2026-09-07	IDR 328.00	+6.49%	IDR 350.00	IDR 370.00	IDR 322.00	8.64M
2026-09-04	IDR 308.00	-1.28%	IDR 314.00	IDR 314.00	IDR 300.00	691.70K
2026-09-03	IDR 312.00	0.00%	IDR 320.00	IDR 322.00	IDR 304.00	615.80K
2026-09-02	IDR 312.00	+1.30%	IDR 312.00	IDR 330.00	IDR 306.00	2.00M
2026-09-01	IDR 308.00	+1.32%	IDR 310.00	IDR 378.00	IDR 306.00	9.78M
2026-08-31	IDR 304.00	+10.95%	IDR 286.00	IDR 316.00	IDR 280.00	6.89M
2026-08-28	IDR 274.00	-1.44%	IDR 282.00	IDR 284.00	IDR 272.00	293.50K
2026-08-27	IDR 278.00	+0.72%	IDR 276.00	IDR 286.00	IDR 272.00	301.80K
2026-08-26	IDR 276.00	-0.72%	IDR 278.00	IDR 306.00	IDR 274.00	2.29M
2026-08-24	IDR 278.00	-1.42%	IDR 282.00	IDR 306.00	IDR 274.00	1.45M
2026-08-21	IDR 282.00	-2.76%	IDR 294.00	IDR 294.00	IDR 274.00	869.40K
2026-08-20	IDR 290.00	+2.84%	IDR 282.00	IDR 292.00	IDR 280.00	460.20K
2026-08-19	IDR 282.00	+0.71%	IDR 290.00	IDR 306.00	IDR 272.00	2.07M
2026-08-18	IDR 280.00	-6.67%	IDR 304.00	IDR 310.00	IDR 268.00	4.55M
2026-08-14	IDR 300.00	+13.64%	IDR 268.00	IDR 330.00	IDR 268.00	7.89M
2026-08-13	IDR 264.00	0.00%	IDR 268.00	IDR 270.00	IDR 262.00	131.50K
2026-08-12	IDR 264.00	+1.54%	IDR 264.00	IDR 268.00	IDR 262.00	137.40K
2026-08-11	IDR 260.00	-2.26%	IDR 264.00	IDR 264.00	IDR 260.00	24.10K
2026-08-10	IDR 266.00	0.00%	IDR 266.00	IDR 266.00	IDR 258.00	747.70K
2026-08-07	IDR 266.00	+2.31%	IDR 268.00	IDR 268.00	IDR 262.00	32.60K
2026-08-06	IDR 260.00	-2.26%	IDR 270.00	IDR 270.00	IDR 260.00	113.40K
2026-08-05	IDR 266.00	+0.76%	IDR 266.00	IDR 270.00	IDR 262.00	55.20K
2026-08-04	IDR 264.00	-1.49%	IDR 268.00	IDR 274.00	IDR 262.00	111.30K
2026-08-03	IDR 268.00	+2.29%	IDR 264.00	IDR 278.00	IDR 260.00	185.50K
2026-07-31	IDR 262.00	+1.55%	IDR 258.00	IDR 270.00	IDR 258.00	89.00K
2026-07-30	IDR 258.00	-1.53%	IDR 256.00	IDR 266.00	IDR 254.00	42.20K
2026-07-29	IDR 262.00	-2.24%	IDR 266.00	IDR 266.00	IDR 254.00	139.80K
2026-07-28	IDR 268.00	+4.69%	IDR 258.00	IDR 270.00	IDR 254.00	95.60K
2026-07-27	IDR 256.00	+0.79%	IDR 256.00	IDR 260.00	IDR 252.00	38.80K
2026-07-24	IDR 254.00	-0.78%	IDR 256.00	IDR 262.00	IDR 252.00	65.40K
2026-07-23	IDR 256.00	-1.54%	IDR 260.00	IDR 260.00	IDR 256.00	59.60K
2026-07-22	IDR 260.00	+2.36%	IDR 260.00	IDR 276.00	IDR 250.00	243.40K
2026-07-21	IDR 254.00	-3.05%	IDR 262.00	IDR 262.00	IDR 252.00	204.70K
2026-07-20	IDR 262.00	+2.34%	IDR 260.00	IDR 264.00	IDR 258.00	84.40K
2026-07-17	IDR 256.00	-0.78%	IDR 258.00	IDR 260.00	IDR 252.00	50.10K
2026-07-16	IDR 258.00	+0.78%	IDR 258.00	IDR 274.00	IDR 250.00	158.10K
2026-07-15	IDR 256.00	+1.59%	IDR 252.00	IDR 256.00	IDR 248.00	116.40K
2026-07-14	IDR 252.00	+1.61%	IDR 250.00	IDR 254.00	IDR 246.00	68.10K
2026-07-13	IDR 248.00	-1.59%	IDR 252.00	IDR 258.00	IDR 234.00	288.70K
2026-07-10	IDR 252.00	0.00%	IDR 252.00	IDR 258.00	IDR 244.00	26.90K
2026-07-09	IDR 252.00	+0.80%	IDR 268.00	IDR 268.00	IDR 244.00	162.80K
2026-07-08	IDR 250.00	+0.81%	IDR 248.00	IDR 278.00	IDR 244.00	1.53M
2026-07-07	IDR 248.00	+0.81%	IDR 246.00	IDR 248.00	IDR 240.00	90.80K
2026-07-06	IDR 246.00	+4.24%	IDR 244.00	IDR 246.00	IDR 236.00	28.30K
2026-07-03	IDR 236.00	+5.36%	IDR 232.00	IDR 244.00	IDR 226.00	154.00K
2026-07-02	IDR 224.00	-2.61%	IDR 238.00	IDR 238.00	IDR 218.00	97.20K
2026-07-01	IDR 230.00	-0.86%	IDR 250.00	IDR 264.00	IDR 216.00	501.80K
2026-06-30	IDR 232.00	-6.45%	IDR 256.00	IDR 256.00	IDR 222.00	203.60K
2026-06-29	IDR 248.00	-4.62%	IDR 260.00	IDR 268.00	IDR 248.00	251.80K
2026-06-26	IDR 260.00	+0.78%	IDR 262.00	IDR 266.00	IDR 256.00	23.00K
2026-06-25	IDR 258.00	-0.77%	IDR 260.00	IDR 264.00	IDR 252.00	57.60K
2026-06-24	IDR 260.00	-6.47%	IDR 278.00	IDR 286.00	IDR 260.00	165.90K
2026-06-23	IDR 278.00	+4.51%	IDR 266.00	IDR 288.00	IDR 252.00	855.40K
2026-06-22	IDR 266.00	+4.72%	IDR 260.00	IDR 272.00	IDR 252.00	125.50K
2026-06-19	IDR 254.00	-2.31%	IDR 254.00	IDR 260.00	IDR 254.00	194.20K
2026-06-18	IDR 260.00	0.00%	IDR 260.00	IDR 264.00	IDR 250.00	264.70K
2026-06-17	IDR 260.00	+1.56%	IDR 256.00	IDR 260.00	IDR 250.00	151.70K
2026-06-15	IDR 256.00	+4.92%	IDR 264.00	IDR 264.00	IDR 244.00	276.70K
2026-06-12	IDR 244.00	+6.09%	IDR 238.00	IDR 264.00	IDR 234.00	361.10K
2026-06-11	IDR 230.00	-2.54%	IDR 240.00	IDR 240.00	IDR 226.00	108.40K
2026-06-10	IDR 236.00	+2.61%	IDR 230.00	IDR 236.00	IDR 220.00	145.00K
2026-06-09	IDR 230.00	+7.48%	IDR 214.00	IDR 232.00	IDR 214.00	154.40K
2026-06-08	IDR 214.00	-6.96%	IDR 228.00	IDR 228.00	IDR 206.00	295.90K
2026-06-05	IDR 230.00	-3.36%	IDR 230.00	IDR 254.00	IDR 230.00	421.80K
2026-06-04	IDR 238.00	-7.75%	IDR 256.00	IDR 256.00	IDR 224.00	943.30K
2026-06-03	IDR 258.00	-5.15%	IDR 274.00	IDR 304.00	IDR 258.00	1.66M
2026-06-02	IDR 272.00	-0.73%	IDR 276.00	IDR 278.00	IDR 272.00	160.50K
2026-05-29	IDR 274.00	-0.72%	IDR 276.00	IDR 288.00	IDR 270.00	170.80K
2026-05-28	IDR 276.00	0.00%	IDR 276.00	IDR 276.00	IDR 276.00	0
2026-05-27	IDR 276.00	0.00%	IDR 276.00	IDR 276.00	IDR 276.00	0
2026-05-26	IDR 276.00	-4.17%	IDR 290.00	IDR 294.00	IDR 276.00	440.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 286.00	+1.42%	IDR 298.00	IDR 298.00	IDR 282.00	33.70K
2026-10-01	IDR 282.00	-1.40%	IDR 286.00	IDR 290.00	IDR 280.00	142.00K
2026-09-30	IDR 286.00	+0.70%	IDR 286.00	IDR 290.00	IDR 284.00	261.70K
2026-09-29	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 280.00	331.20K
2026-09-28	IDR 292.00	+1.39%	IDR 290.00	IDR 302.00	IDR 282.00	338.50K
2026-09-25	IDR 288.00	-1.37%	IDR 294.00	IDR 298.00	IDR 288.00	143.60K
2026-09-24	IDR 292.00	0.00%	IDR 320.00	IDR 336.00	IDR 292.00	1.50M
2026-09-23	IDR 292.00	+1.39%	IDR 288.00	IDR 308.00	IDR 288.00	196.60K
2026-09-22	IDR 288.00	-2.04%	IDR 292.00	IDR 306.00	IDR 288.00	593.90K
2026-09-21	IDR 294.00	+1.38%	IDR 292.00	IDR 312.00	IDR 288.00	438.50K
2026-09-18	IDR 290.00	-0.68%	IDR 294.00	IDR 298.00	IDR 290.00	104.80K
2026-09-17	IDR 292.00	+1.39%	IDR 300.00	IDR 300.00	IDR 292.00	610.00K
2026-09-16	IDR 288.00	-1.37%	IDR 292.00	IDR 308.00	IDR 288.00	410.50K
2026-09-15	IDR 292.00	+1.39%	IDR 288.00	IDR 302.00	IDR 288.00	349.70K
2026-09-14	IDR 288.00	-3.36%	IDR 300.00	IDR 302.00	IDR 288.00	501.10K
2026-09-11	IDR 298.00	0.00%	IDR 300.00	IDR 300.00	IDR 290.00	116.60K
2026-09-10	IDR 298.00	-2.61%	IDR 306.00	IDR 306.00	IDR 294.00	474.30K
2026-09-09	IDR 306.00	-3.16%	IDR 320.00	IDR 330.00	IDR 292.00	1.25M
2026-09-08	IDR 316.00	-3.66%	IDR 330.00	IDR 336.00	IDR 316.00	1.46M
2026-09-07	IDR 328.00	+6.49%	IDR 350.00	IDR 370.00	IDR 322.00	8.64M
2026-09-04	IDR 308.00	-1.28%	IDR 314.00	IDR 314.00	IDR 300.00	691.70K
2026-09-03	IDR 312.00	0.00%	IDR 320.00	IDR 322.00	IDR 304.00	615.80K
2026-09-02	IDR 312.00	+1.30%	IDR 312.00	IDR 330.00	IDR 306.00	2.00M
2026-09-01	IDR 308.00	+1.32%	IDR 310.00	IDR 378.00	IDR 306.00	9.78M
2026-08-31	IDR 304.00	+10.95%	IDR 286.00	IDR 316.00	IDR 280.00	6.89M
2026-08-28	IDR 274.00	-1.44%	IDR 282.00	IDR 284.00	IDR 272.00	293.50K
2026-08-27	IDR 278.00	+0.72%	IDR 276.00	IDR 286.00	IDR 272.00	301.80K
2026-08-26	IDR 276.00	-0.72%	IDR 278.00	IDR 306.00	IDR 274.00	2.29M
2026-08-24	IDR 278.00	-1.42%	IDR 282.00	IDR 306.00	IDR 274.00	1.45M
2026-08-21	IDR 282.00	-2.76%	IDR 294.00	IDR 294.00	IDR 274.00	869.40K
2026-08-20	IDR 290.00	+2.84%	IDR 282.00	IDR 292.00	IDR 280.00	460.20K
2026-08-19	IDR 282.00	+0.71%	IDR 290.00	IDR 306.00	IDR 272.00	2.07M
2026-08-18	IDR 280.00	-6.67%	IDR 304.00	IDR 310.00	IDR 268.00	4.55M
2026-08-14	IDR 300.00	+13.64%	IDR 268.00	IDR 330.00	IDR 268.00	7.89M
2026-08-13	IDR 264.00	0.00%	IDR 268.00	IDR 270.00	IDR 262.00	131.50K
2026-08-12	IDR 264.00	+1.54%	IDR 264.00	IDR 268.00	IDR 262.00	137.40K
2026-08-11	IDR 260.00	-2.26%	IDR 264.00	IDR 264.00	IDR 260.00	24.10K
2026-08-10	IDR 266.00	0.00%	IDR 266.00	IDR 266.00	IDR 258.00	747.70K
2026-08-07	IDR 266.00	+2.31%	IDR 268.00	IDR 268.00	IDR 262.00	32.60K
2026-08-06	IDR 260.00	-2.26%	IDR 270.00	IDR 270.00	IDR 260.00	113.40K
2026-08-05	IDR 266.00	+0.76%	IDR 266.00	IDR 270.00	IDR 262.00	55.20K
2026-08-04	IDR 264.00	-1.49%	IDR 268.00	IDR 274.00	IDR 262.00	111.30K
2026-08-03	IDR 268.00	+2.29%	IDR 264.00	IDR 278.00	IDR 260.00	185.50K
2026-07-31	IDR 262.00	+1.55%	IDR 258.00	IDR 270.00	IDR 258.00	89.00K
2026-07-30	IDR 258.00	-1.53%	IDR 256.00	IDR 266.00	IDR 254.00	42.20K
2026-07-29	IDR 262.00	-2.24%	IDR 266.00	IDR 266.00	IDR 254.00	139.80K
2026-07-28	IDR 268.00	+4.69%	IDR 258.00	IDR 270.00	IDR 254.00	95.60K
2026-07-27	IDR 256.00	+0.79%	IDR 256.00	IDR 260.00	IDR 252.00	38.80K
2026-07-24	IDR 254.00	-0.78%	IDR 256.00	IDR 262.00	IDR 252.00	65.40K
2026-07-23	IDR 256.00	-1.54%	IDR 260.00	IDR 260.00	IDR 256.00	59.60K
2026-07-22	IDR 260.00	+2.36%	IDR 260.00	IDR 276.00	IDR 250.00	243.40K
2026-07-21	IDR 254.00	-3.05%	IDR 262.00	IDR 262.00	IDR 252.00	204.70K
2026-07-20	IDR 262.00	+2.34%	IDR 260.00	IDR 264.00	IDR 258.00	84.40K
2026-07-17	IDR 256.00	-0.78%	IDR 258.00	IDR 260.00	IDR 252.00	50.10K
2026-07-16	IDR 258.00	+0.78%	IDR 258.00	IDR 274.00	IDR 250.00	158.10K
2026-07-15	IDR 256.00	+1.59%	IDR 252.00	IDR 256.00	IDR 248.00	116.40K
2026-07-14	IDR 252.00	+1.61%	IDR 250.00	IDR 254.00	IDR 246.00	68.10K
2026-07-13	IDR 248.00	-1.59%	IDR 252.00	IDR 258.00	IDR 234.00	288.70K
2026-07-10	IDR 252.00	0.00%	IDR 252.00	IDR 258.00	IDR 244.00	26.90K
2026-07-09	IDR 252.00	+0.80%	IDR 268.00	IDR 268.00	IDR 244.00	162.80K
2026-07-08	IDR 250.00	+0.81%	IDR 248.00	IDR 278.00	IDR 244.00	1.53M
2026-07-07	IDR 248.00	+0.81%	IDR 246.00	IDR 248.00	IDR 240.00	90.80K
2026-07-06	IDR 246.00	+4.24%	IDR 244.00	IDR 246.00	IDR 236.00	28.30K
2026-07-03	IDR 236.00	+5.36%	IDR 232.00	IDR 244.00	IDR 226.00	154.00K
2026-07-02	IDR 224.00	-2.61%	IDR 238.00	IDR 238.00	IDR 218.00	97.20K
2026-07-01	IDR 230.00	-0.86%	IDR 250.00	IDR 264.00	IDR 216.00	501.80K
2026-06-30	IDR 232.00	-6.45%	IDR 256.00	IDR 256.00	IDR 222.00	203.60K
2026-06-29	IDR 248.00	-4.62%	IDR 260.00	IDR 268.00	IDR 248.00	251.80K
2026-06-26	IDR 260.00	+0.78%	IDR 262.00	IDR 266.00	IDR 256.00	23.00K
2026-06-25	IDR 258.00	-0.77%	IDR 260.00	IDR 264.00	IDR 252.00	57.60K
2026-06-24	IDR 260.00	-6.47%	IDR 278.00	IDR 286.00	IDR 260.00	165.90K
2026-06-23	IDR 278.00	+4.51%	IDR 266.00	IDR 288.00	IDR 252.00	855.40K
2026-06-22	IDR 266.00	+4.72%	IDR 260.00	IDR 272.00	IDR 252.00	125.50K
2026-06-19	IDR 254.00	-2.31%	IDR 254.00	IDR 260.00	IDR 254.00	194.20K
2026-06-18	IDR 260.00	0.00%	IDR 260.00	IDR 264.00	IDR 250.00	264.70K
2026-06-17	IDR 260.00	+1.56%	IDR 256.00	IDR 260.00	IDR 250.00	151.70K
2026-06-15	IDR 256.00	+4.92%	IDR 264.00	IDR 264.00	IDR 244.00	276.70K
2026-06-12	IDR 244.00	+6.09%	IDR 238.00	IDR 264.00	IDR 234.00	361.10K
2026-06-11	IDR 230.00	-2.54%	IDR 240.00	IDR 240.00	IDR 226.00	108.40K
2026-06-10	IDR 236.00	+2.61%	IDR 230.00	IDR 236.00	IDR 220.00	145.00K
2026-06-09	IDR 230.00	+7.48%	IDR 214.00	IDR 232.00	IDR 214.00	154.40K
2026-06-08	IDR 214.00	-6.96%	IDR 228.00	IDR 228.00	IDR 206.00	295.90K
2026-06-05	IDR 230.00	-3.36%	IDR 230.00	IDR 254.00	IDR 230.00	421.80K
2026-06-04	IDR 238.00	-7.75%	IDR 256.00	IDR 256.00	IDR 224.00	943.30K
2026-06-03	IDR 258.00	-5.15%	IDR 274.00	IDR 304.00	IDR 258.00	1.66M
2026-06-02	IDR 272.00	-0.73%	IDR 276.00	IDR 278.00	IDR 272.00	160.50K
2026-05-29	IDR 274.00	-0.72%	IDR 276.00	IDR 288.00	IDR 270.00	170.80K
2026-05-28	IDR 276.00	0.00%	IDR 276.00	IDR 276.00	IDR 276.00	0
2026-05-27	IDR 276.00	0.00%	IDR 276.00	IDR 276.00	IDR 276.00	0
2026-05-26	IDR 276.00	-4.17%	IDR 290.00	IDR 294.00	IDR 276.00	440.90K