Jakarta - Delayed Quote
IDR
PT Phapros Tbk (PEHA.JK)
254.00
0.00
(0.00%)
At close: October 30 at 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
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
146,500
Oct 28, 2026
270.00
274.00
260.00
272.00
272.00
69,100
Oct 27, 2026
278.00
288.00
268.00
268.00
268.00
195,700
Oct 26, 2026
280.00
288.00
276.00
276.00
276.00
310,500
Oct 23, 2026
274.00
288.00
272.00
278.00
278.00
286,400
Oct 22, 2026
268.00
282.00
258.00
274.00
274.00
333,100
Oct 21, 2026
250.00
280.00
250.00
268.00
268.00
460,400
Oct 20, 2026
246.00
260.00
240.00
250.00
250.00
171,200
Oct 19, 2026
256.00
270.00
232.00
232.00
232.00
657,900
Oct 16, 2026
280.00
292.00
238.00
248.00
248.00
628,700
Oct 15, 2026
288.00
294.00
280.00
280.00
280.00
165,500
Oct 14, 2026
280.00
294.00
278.00
288.00
288.00
72,300
Oct 13, 2026
278.00
294.00
276.00
280.00
280.00
231,800
Oct 12, 2026
290.00
290.00
278.00
278.00
278.00
164,600
Oct 9, 2026
286.00
296.00
284.00
288.00
288.00
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
550,600
Oct 6, 2026
276.00
286.00
276.00
284.00
284.00
253,000
Oct 5, 2026
282.00
282.00
254.00
276.00
276.00
366,800
Oct 2, 2026
298.00
298.00
278.00
280.00
280.00
259,600
Oct 1, 2026
286.00
290.00
280.00
282.00
282.00
142,000
Sep 30, 2026
286.00
290.00
284.00
286.00
286.00
261,700
Sep 29, 2026
292.00
292.00
280.00
284.00
284.00
331,200
Sep 28, 2026
290.00
302.00
282.00
292.00
292.00
338,500
Sep 25, 2026
294.00
298.00
288.00
288.00
288.00
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
196,600
Sep 22, 2026
292.00
306.00
288.00
288.00
288.00
593,900
Sep 21, 2026
292.00
312.00
288.00
294.00
294.00
438,500
Sep 18, 2026
294.00
298.00
290.00
290.00
290.00
104,800
Sep 17, 2026
300.00
300.00
292.00
292.00
292.00
610,000
Sep 16, 2026
292.00
308.00
288.00
288.00
288.00
410,500
Sep 15, 2026
288.00
302.00
288.00
292.00
292.00
349,700
Sep 14, 2026
300.00
302.00
288.00
288.00
288.00
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
474,300
Sep 9, 2026
320.00
330.00
292.00
306.00
306.00
1,252,600
Sep 8, 2026
330.00
336.00
316.00
316.00
316.00
1,455,800
Sep 7, 2026
350.00
370.00
322.00
328.00
328.00
8,642,200
Sep 4, 2026
314.00
314.00
300.00
308.00
308.00
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
1,999,500
Sep 1, 2026
310.00
378.00
306.00
308.00
308.00
9,782,800
Aug 31, 2026
286.00
316.00
280.00
304.00
304.00
6,893,200
Aug 28, 2026
282.00
284.00
272.00
274.00
274.00
293,500
Aug 27, 2026
276.00
286.00
272.00
278.00
278.00
301,800
Aug 26, 2026
278.00
306.00
274.00
276.00
276.00
2,285,800
Aug 24, 2026
282.00
306.00
274.00
278.00
278.00
1,453,000
Aug 21, 2026
294.00
294.00
274.00
282.00
282.00
869,400
Aug 20, 2026
282.00
292.00
280.00
290.00
290.00
460,200
Aug 19, 2026
290.00
306.00
272.00
282.00
282.00
2,069,000
Aug 18, 2026
304.00
310.00
268.00
280.00
280.00
4,550,300
Aug 14, 2026
268.00
330.00
268.00
300.00
300.00
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
137,400
Aug 11, 2026
264.00
264.00
260.00
260.00
260.00
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
32,600
Aug 6, 2026
270.00
270.00
260.00
260.00
260.00
113,400
Aug 5, 2026
266.00
270.00
262.00
266.00
266.00
55,200
Aug 4, 2026
268.00
274.00
262.00
264.00
264.00
111,300
Aug 3, 2026
264.00
278.00
260.00
268.00
268.00
185,500
Jul 31, 2026
258.00
270.00
258.00
262.00
262.00
89,000
Jul 30, 2026
256.00
266.00
254.00
258.00
258.00
42,200
Jul 29, 2026
266.00
266.00
254.00
262.00
262.00
139,800
Jul 28, 2026
258.00
270.00
254.00
268.00
268.00
95,600
Jul 27, 2026
256.00
260.00
252.00
256.00
256.00
38,800
Jul 24, 2026
256.00
262.00
252.00
254.00
254.00
65,400
Jul 23, 2026
260.00
260.00
256.00
256.00
256.00
59,600
Jul 22, 2026
260.00
276.00
250.00
260.00
260.00
243,400
Jul 21, 2026
262.00
262.00
252.00
254.00
254.00
204,700
Jul 20, 2026
260.00
264.00
258.00
262.00
262.00
84,400
Jul 17, 2026
258.00
260.00
252.00
256.00
256.00
50,100
Jul 16, 2026
258.00
274.00
250.00
258.00
258.00
158,100
Jul 15, 2026
252.00
256.00
248.00
256.00
256.00
116,400
Jul 14, 2026
250.00
254.00
246.00
252.00
252.00
68,100
Jul 13, 2026
252.00
258.00
234.00
248.00
248.00
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
162,800
Jul 8, 2026
248.00
278.00
244.00
250.00
250.00
1,526,600
Jul 7, 2026
246.00
248.00
240.00
248.00
248.00
90,800
Jul 6, 2026
244.00
246.00
236.00
246.00
246.00
28,300
Jul 3, 2026
232.00
244.00
226.00
236.00
236.00
154,000
Jul 2, 2026
238.00
238.00
218.00
224.00
224.00
97,200
Jul 1, 2026
250.00
264.00
216.00
230.00
230.00
501,800
Jun 30, 2026
256.00
256.00
222.00
232.00
232.00
203,600
Jun 29, 2026
260.00
268.00
248.00
248.00
248.00
251,800
Jun 26, 2026
262.00
266.00
256.00
260.00
260.00
23,000
Jun 25, 2026
260.00
264.00
252.00
258.00
258.00
57,600
Jun 24, 2026
278.00
286.00
260.00
260.00
260.00
165,900
Jun 23, 2026
5.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
266.00
288.00
252.00
278.00
278.00
855,400
Jun 22, 2026
260.00
272.00
252.00
266.00
260.99
125,500
Jun 19, 2026
254.00
260.00
254.00
254.00
249.22
194,200
Jun 18, 2026
260.00
264.00
250.00
260.00
255.10
264,700
Jun 17, 2026
256.00
260.00
250.00
260.00
255.10
151,700
Jun 15, 2026
264.00
264.00
244.00
256.00
251.18
276,700
Jun 12, 2026
238.00
264.00
234.00
244.00
239.40
361,100
Jun 11, 2026
240.00
240.00
226.00
230.00
225.67
108,400
Jun 10, 2026
230.00
236.00
220.00
236.00
231.56
145,000
Jun 9, 2026
214.00
232.00
214.00
230.00
225.67
154,400
Jun 8, 2026
228.00
228.00
206.00
214.00
209.97
295,900
Jun 5, 2026
230.00
254.00
230.00
230.00
225.67
421,800
Jun 4, 2026
256.00
256.00
224.00
238.00
233.52
943,300
Jun 3, 2026
274.00
304.00
258.00
258.00
253.14
1,659,800
Jun 2, 2026
276.00
278.00
272.00
272.00
266.88
160,500
May 29, 2026
276.00
288.00
270.00
274.00
268.84
170,800
May 26, 2026
290.00
294.00
276.00
276.00
270.80
440,900
May 25, 2026
290.00
298.00
280.00
288.00
282.58
869,700
May 22, 2026
280.00
294.00
270.00
288.00
282.58
841,600
May 21, 2026
268.00
300.00
268.00
284.00
278.65
1,590,700
May 20, 2026
286.00
288.00
260.00
268.00
262.95
927,500
May 19, 2026
316.00
320.00
282.00
286.00
280.61
1,596,300
May 18, 2026
322.00
358.00
310.00
316.00
310.05
3,602,600
May 13, 2026
332.00
374.00
320.00
324.00
317.90
2,099,800
May 12, 2026
386.00
442.00
328.00
328.00
321.82
8,443,400
May 11, 2026
380.00
460.00
372.00
384.00
376.77
28,560,200
May 8, 2026
304.00
372.00
288.00
372.00
364.99
13,893,300
May 7, 2026
298.00
300.00
296.00
298.00
292.39
17,100
May 6, 2026
300.00
304.00
296.00
298.00
292.39
61,500
May 5, 2026
296.00
302.00
296.00
300.00
294.35
80,500
May 4, 2026
298.00
298.00
286.00
296.00
290.42
43,800
Apr 30, 2026
300.00
302.00
288.00
298.00
292.39
667,700
Apr 29, 2026
296.00
306.00
296.00
300.00
294.35
38,400
Apr 28, 2026
308.00
308.00
294.00
296.00
290.42
68,400
Apr 27, 2026
302.00
308.00
296.00
308.00
302.20
178,100
Apr 24, 2026
306.00
312.00
294.00
300.00
294.35
485,500
Apr 23, 2026
306.00
310.00
298.00
306.00
300.24
133,400
Apr 22, 2026
306.00
312.00
292.00
294.00
288.46
630,700
Apr 21, 2026
310.00
310.00
298.00
306.00
300.24
56,700
Apr 20, 2026
314.00
314.00
298.00
310.00
304.16
66,400
Apr 17, 2026
306.00
308.00
304.00
308.00
302.20
21,200
Apr 16, 2026
308.00
314.00
308.00
308.00
302.20
106,100
Apr 15, 2026
306.00
320.00
306.00
308.00
302.20
198,500
Apr 14, 2026
308.00
310.00
306.00
306.00
300.24
144,900
Apr 13, 2026
310.00
314.00
302.00
308.00
302.20
143,000
Apr 10, 2026
306.00
316.00
290.00
310.00
304.16
432,500
Apr 9, 2026
312.00
314.00
304.00
306.00
300.24
152,600
Apr 8, 2026
304.00
312.00
304.00
312.00
306.12
262,500
Apr 7, 2026
308.00
322.00
300.00
304.00
298.27
1,305,200
Apr 6, 2026
308.00
312.00
296.00
308.00
302.20
469,800
Apr 2, 2026
294.00
320.00
270.00
306.00
300.24
800,300
Apr 1, 2026
274.00
322.00
274.00
294.00
288.46
3,171,700
Mar 31, 2026
264.00
264.00
260.00
260.00
255.10
5,200
Mar 30, 2026
262.00
272.00
258.00
264.00
259.03
157,200
Mar 27, 2026
262.00
262.00
256.00
262.00
257.07
23,400
Mar 26, 2026
260.00
268.00
240.00
260.00
255.10
832,200
Mar 25, 2026
266.00
274.00
250.00
260.00
255.10
661,800
Mar 17, 2026
280.00
282.00
260.00
266.00
260.99
428,700
Mar 16, 2026
282.00
282.00
272.00
278.00
272.76
138,200
Mar 13, 2026
278.00
278.00
276.00
276.00
270.80
189,500
Mar 12, 2026
280.00
280.00
276.00
278.00
272.76
60,800
Mar 11, 2026
282.00
288.00
280.00
280.00
274.73
46,600
Mar 10, 2026
270.00
290.00
266.00
282.00
276.69
230,500
Mar 9, 2026
280.00
280.00
272.00
272.00
266.88
249,700
Mar 6, 2026
282.00
282.00
278.00
278.00
272.76
54,300
Mar 5, 2026
284.00
290.00
278.00
280.00
274.73
63,900
Mar 4, 2026
280.00
296.00
274.00
280.00
274.73
254,700
Mar 3, 2026
290.00
296.00
280.00
284.00
278.65
199,900
Mar 2, 2026
294.00
298.00
290.00
296.00
290.42
66,200
Feb 27, 2026
294.00
298.00
290.00
294.00
288.46
120,700
Feb 26, 2026
300.00
300.00
292.00
294.00
288.46
9,000
Feb 25, 2026
294.00
300.00
290.00
294.00
288.46
105,800
Feb 24, 2026
300.00
302.00
294.00
294.00
288.46
86,400
Feb 23, 2026
306.00
310.00
290.00
302.00
296.31
251,600
Feb 20, 2026
300.00
304.00
294.00
302.00
296.31
84,900
Feb 19, 2026
298.00
300.00
298.00
298.00
292.39
102,200
Feb 18, 2026
298.00
300.00
292.00
298.00
292.39
52,400
Feb 13, 2026
294.00
296.00
290.00
296.00
290.42
56,400
Feb 12, 2026
296.00
296.00
292.00
294.00
288.46
114,500
Feb 11, 2026
296.00
298.00
294.00
296.00
290.42
63,500
Feb 10, 2026
298.00
300.00
294.00
296.00
290.42
84,100
Feb 9, 2026
296.00
298.00
292.00
298.00
292.39
61,300
Feb 6, 2026
298.00
298.00
294.00
296.00
290.42
40,000
Feb 5, 2026
294.00
298.00
292.00
298.00
292.39
29,000
Feb 4, 2026
292.00
298.00
290.00
290.00
284.54
276,100
Feb 3, 2026
290.00
300.00
290.00
292.00
286.50
53,300
Feb 2, 2026
300.00
306.00
290.00
296.00
290.42
223,400
Jan 30, 2026
308.00
308.00
302.00
308.00
302.20
64,600
Jan 29, 2026
302.00
308.00
288.00
308.00
302.20
124,700
Jan 28, 2026
310.00
310.00
290.00
302.00
296.31
430,800
Jan 27, 2026
320.00
320.00
308.00
310.00
304.16
155,700
Jan 26, 2026
312.00
320.00
308.00
308.00
302.20
385,800
Jan 23, 2026
310.00
318.00
298.00
312.00
306.12
280,100
Jan 22, 2026
316.00
316.00
304.00
308.00
302.20
246,200
Jan 21, 2026
306.00
324.00
300.00
316.00
310.05
560,900
Jan 20, 2026
308.00
308.00
304.00
308.00
302.20
63,300
Jan 19, 2026
306.00
308.00
302.00
306.00
300.24
65,400
Jan 15, 2026
306.00
308.00
302.00
306.00
300.24
115,200
Jan 14, 2026
306.00
310.00
300.00
306.00
300.24
172,200
Jan 13, 2026
304.00
306.00
298.00
306.00
300.24
161,600
Jan 12, 2026
304.00
306.00
300.00
304.00
298.27
195,000
Jan 9, 2026
300.00
304.00
300.00
302.00
296.31
239,600
Jan 8, 2026
300.00
302.00
298.00
300.00
294.35
163,400
Jan 7, 2026
298.00
304.00
296.00
298.00
292.39
198,000
Jan 6, 2026
300.00
300.00
292.00
298.00
292.39
231,200
Jan 5, 2026
300.00
302.00
294.00
298.00
292.39
327,500
Jan 2, 2026
300.00
310.00
296.00
298.00
292.39
173,300
Dec 30, 2025
312.00
312.00
298.00
300.00
294.35
117,000
Dec 29, 2025
300.00
302.00
290.00
290.00
284.54
260,400
Dec 24, 2025
296.00
302.00
294.00
298.00
292.39
63,400
Dec 23, 2025
300.00
302.00
294.00
296.00
290.42
64,000
Dec 22, 2025
304.00
312.00
296.00
300.00
294.35
261,300
Dec 19, 2025
300.00
312.00
298.00
302.00
296.31
85,000
Dec 18, 2025
304.00
318.00
298.00
304.00
298.27
538,500
Dec 17, 2025
312.00
312.00
300.00
300.00
294.35
199,100
Dec 16, 2025
314.00
314.00
304.00
308.00
302.20
211,300
Dec 15, 2025
318.00
318.00
304.00
314.00
308.09
208,800
Dec 12, 2025
320.00
320.00
310.00
318.00
312.01
94,600
Dec 11, 2025
316.00
320.00
312.00
320.00
313.97
55,000
Dec 10, 2025
318.00
322.00
300.00
316.00
310.05
562,900
Dec 9, 2025
326.00
326.00
318.00
322.00
315.94
128,600
Dec 8, 2025
326.00
328.00
322.00
326.00
319.86
98,800
Dec 5, 2025
326.00
328.00
320.00
326.00
319.86
56,300
Dec 4, 2025
318.00
326.00
316.00
322.00
315.94
358,500
Dec 3, 2025
320.00
320.00
316.00
318.00
312.01
303,400
Dec 2, 2025
326.00
332.00
316.00
320.00
313.97
506,100
Dec 1, 2025
322.00
330.00
320.00
324.00
317.90
107,600
Nov 28, 2025
322.00
324.00
318.00
320.00
313.97
131,000
Nov 27, 2025
322.00
322.00
318.00
318.00
312.01
83,800
Nov 26, 2025
322.00
324.00
320.00
322.00
315.94
141,500
Nov 25, 2025
324.00
324.00
320.00
322.00
315.94
25,100
Nov 24, 2025
322.00
330.00
322.00
324.00
317.90
95,500
Nov 21, 2025
324.00
326.00
322.00
322.00
315.94
38,200
Nov 20, 2025
324.00
324.00
322.00
324.00
317.90
20,500
Nov 19, 2025
324.00
324.00
320.00
324.00
317.90
81,500
Nov 18, 2025
324.00
324.00
318.00
324.00
317.90
101,500
Nov 17, 2025
326.00
326.00
322.00
324.00
317.90
120,800
Nov 14, 2025
326.00
330.00
324.00
326.00
319.86
188,700
Nov 13, 2025
328.00
330.00
326.00
326.00
319.86
60,200
Nov 12, 2025
328.00
328.00
326.00
326.00
319.86
232,100
Nov 11, 2025
328.00
328.00
322.00
328.00
321.82
37,600
Nov 10, 2025
328.00
334.00
308.00
322.00
315.94
353,700
Nov 7, 2025
330.00
330.00
320.00
328.00
321.82
304,100
Nov 6, 2025
324.00
330.00
320.00
324.00
317.90
324,400
Nov 5, 2025
330.00
334.00
320.00
330.00
323.78
434,300
Nov 4, 2025
324.00
330.00
324.00
330.00
323.78
94,000
Nov 3, 2025
332.00
334.00
328.00
328.00
321.82
66,700
