Price History - PEHA

Kembali ke Company
Ticker: PEHA
Company: PT Phapros Tbk
Date Open High Low Close Volume Value
29-Dec-2022 690.00 695.00 680.00 680.00 230,500 0
28-Dec-2022 685.00 695.00 680.00 690.00 61,000 0
27-Dec-2022 695.00 695.00 685.00 685.00 104,000 0
26-Dec-2022 700.00 705.00 690.00 695.00 25,800 0
23-Dec-2022 705.00 705.00 690.00 700.00 139,300 0
22-Dec-2022 695.00 700.00 695.00 695.00 34,500 0
21-Dec-2022 695.00 695.00 690.00 695.00 61,000 0
20-Dec-2022 695.00 705.00 695.00 695.00 13,300 0
19-Dec-2022 700.00 700.00 695.00 695.00 17,400 0
16-Dec-2022 715.00 715.00 690.00 700.00 390,900 0
15-Dec-2022 715.00 715.00 705.00 710.00 86,700 0
14-Dec-2022 725.00 725.00 705.00 715.00 286,800 0
13-Dec-2022 735.00 735.00 725.00 725.00 251,500 0
12-Dec-2022 735.00 745.00 730.00 735.00 64,200 0
09-Dec-2022 755.00 755.00 735.00 735.00 297,600 0
08-Dec-2022 760.00 765.00 755.00 755.00 58,900 0
07-Dec-2022 765.00 770.00 760.00 760.00 104,800 0
06-Dec-2022 775.00 780.00 765.00 765.00 223,800 0
05-Dec-2022 780.00 790.00 775.00 775.00 149,400 0
02-Dec-2022 790.00 800.00 780.00 785.00 89,900 0
01-Dec-2022 795.00 795.00 785.00 785.00 197,800 0
30-Nov-2022 800.00 800.00 795.00 795.00 88,900 0
29-Nov-2022 800.00 800.00 795.00 795.00 109,000 0
28-Nov-2022 805.00 805.00 795.00 800.00 34,800 0
25-Nov-2022 800.00 800.00 795.00 800.00 210,400 0
24-Nov-2022 805.00 810.00 795.00 795.00 541,900 0
23-Nov-2022 810.00 810.00 805.00 805.00 141,400 0
22-Nov-2022 805.00 815.00 805.00 810.00 35,200 0
21-Nov-2022 815.00 825.00 805.00 810.00 676,100 0
18-Nov-2022 830.00 830.00 810.00 810.00 211,200 0
17-Nov-2022 775.00 820.00 775.00 815.00 233,200 0
16-Nov-2022 805.00 860.00 805.00 815.00 857,700 0
15-Nov-2022 930.00 960.00 865.00 865.00 1,220,800 0
14-Nov-2022 830.00 965.00 825.00 930.00 2,860,900 0
11-Nov-2022 825.00 830.00 820.00 825.00 207,700 0
10-Nov-2022 825.00 830.00 820.00 825.00 247,600 0
09-Nov-2022 825.00 845.00 825.00 825.00 70,200 0
08-Nov-2022 835.00 890.00 825.00 825.00 269,000 0
07-Nov-2022 840.00 840.00 835.00 835.00 165,600 0
04-Nov-2022 830.00 840.00 825.00 840.00 65,200 0
03-Nov-2022 830.00 835.00 820.00 830.00 38,300 0
02-Nov-2022 820.00 825.00 820.00 825.00 256,400 0
01-Nov-2022 825.00 825.00 820.00 825.00 68,200 0
31-Oct-2022 830.00 835.00 820.00 825.00 35,000 0
28-Oct-2022 830.00 835.00 825.00 830.00 71,800 0
27-Oct-2022 835.00 835.00 825.00 825.00 124,200 0
26-Oct-2022 830.00 845.00 820.00 825.00 629,300 0
25-Oct-2022 830.00 830.00 820.00 830.00 563,300 0
24-Oct-2022 840.00 850.00 825.00 830.00 655,600 0
21-Oct-2022 845.00 850.00 840.00 845.00 27,500 0
20-Oct-2022 855.00 855.00 830.00 845.00 91,200 0
19-Oct-2022 850.00 855.00 830.00 855.00 246,300 0
18-Oct-2022 840.00 860.00 840.00 840.00 43,300 0
17-Oct-2022 860.00 860.00 825.00 840.00 486,000 0
14-Oct-2022 880.00 880.00 860.00 860.00 243,500 0
13-Oct-2022 880.00 885.00 875.00 880.00 186,900 0
12-Oct-2022 890.00 890.00 870.00 875.00 176,100 0
11-Oct-2022 880.00 885.00 880.00 885.00 23,900 0
10-Oct-2022 900.00 905.00 880.00 885.00 69,800 0
07-Oct-2022 900.00 910.00 900.00 900.00 89,800 0
06-Oct-2022 895.00 900.00 895.00 895.00 48,400 0
05-Oct-2022 890.00 900.00 890.00 895.00 8,800 0
04-Oct-2022 890.00 900.00 885.00 895.00 83,300 0
03-Oct-2022 880.00 915.00 880.00 895.00 7,300 0
30-Sep-2022 900.00 900.00 880.00 880.00 91,100 0
29-Sep-2022 895.00 905.00 895.00 900.00 21,700 0
28-Sep-2022 900.00 915.00 900.00 905.00 17,200 0
27-Sep-2022 895.00 915.00 895.00 905.00 25,700 0
26-Sep-2022 900.00 900.00 895.00 900.00 49,000 0
23-Sep-2022 900.00 905.00 900.00 900.00 165,500 0
22-Sep-2022 900.00 900.00 895.00 900.00 415,800 0
21-Sep-2022 910.00 915.00 900.00 900.00 321,700 0
20-Sep-2022 905.00 910.00 900.00 910.00 89,700 0
19-Sep-2022 905.00 905.00 900.00 905.00 81,300 0
16-Sep-2022 900.00 910.00 900.00 905.00 41,200 0
15-Sep-2022 905.00 915.00 900.00 905.00 49,300 0
14-Sep-2022 910.00 915.00 905.00 910.00 76,500 0
13-Sep-2022 900.00 915.00 900.00 910.00 132,700 0
12-Sep-2022 900.00 905.00 895.00 905.00 87,100 0
09-Sep-2022 910.00 910.00 900.00 905.00 29,300 0
08-Sep-2022 900.00 915.00 900.00 905.00 58,500 0
07-Sep-2022 900.00 900.00 895.00 900.00 86,600 0
06-Sep-2022 905.00 905.00 895.00 900.00 162,100 0
05-Sep-2022 900.00 900.00 895.00 900.00 37,900 0
02-Sep-2022 895.00 900.00 895.00 900.00 31,400 0
01-Sep-2022 895.00 905.00 890.00 895.00 39,800 0
31-Aug-2022 905.00 905.00 895.00 895.00 44,200 0
30-Aug-2022 900.00 905.00 900.00 905.00 42,600 0
29-Aug-2022 895.00 900.00 895.00 900.00 50,700 0
26-Aug-2022 900.00 905.00 890.00 895.00 5,800 0
25-Aug-2022 905.00 905.00 900.00 900.00 17,600 0
24-Aug-2022 900.00 905.00 890.00 900.00 222,800 0
23-Aug-2022 890.00 900.00 890.00 895.00 34,300 0
22-Aug-2022 900.00 905.00 890.00 890.00 268,700 0
19-Aug-2022 900.00 915.00 895.00 905.00 65,500 0
18-Aug-2022 900.00 900.00 895.00 900.00 32,400 0
16-Aug-2022 900.00 900.00 890.00 900.00 51,300 0
15-Aug-2022 895.00 910.00 890.00 900.00 27,500 0
12-Aug-2022 890.00 905.00 885.00 895.00 23,100 0
11-Aug-2022 915.00 915.00 875.00 890.00 110,900 0