Price History - PEHA

Kembali ke Company
Ticker: PEHA
Company: PT Phapros Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 950.00 950.00 915.00 915.00 173,600 0
09-Aug-2022 885.00 990.00 880.00 980.00 168,500 0
08-Aug-2022 895.00 895.00 885.00 885.00 155,100 0
05-Aug-2022 890.00 890.00 885.00 885.00 30,300 0
04-Aug-2022 880.00 895.00 875.00 890.00 181,700 0
03-Aug-2022 880.00 885.00 880.00 880.00 150,200 0
02-Aug-2022 885.00 885.00 875.00 880.00 33,600 0
01-Aug-2022 880.00 885.00 875.00 885.00 152,700 0
29-Jul-2022 880.00 885.00 875.00 875.00 106,100 0
28-Jul-2022 885.00 885.00 875.00 880.00 70,900 0
27-Jul-2022 885.00 885.00 875.00 875.00 54,600 0
26-Jul-2022 890.00 890.00 880.00 885.00 109,000 0
25-Jul-2022 890.00 895.00 885.00 890.00 23,100 0
22-Jul-2022 885.00 910.00 880.00 885.00 191,800 0
21-Jul-2022 870.00 885.00 870.00 885.00 141,600 0
20-Jul-2022 875.00 885.00 865.00 865.00 388,200 0
19-Jul-2022 905.00 905.00 875.00 875.00 618,400 0
18-Jul-2022 930.00 930.00 900.00 905.00 320,700 0
15-Jul-2022 925.00 925.00 910.00 925.00 225,500 0
14-Jul-2022 935.00 935.00 925.00 925.00 127,700 0
13-Jul-2022 925.00 950.00 925.00 935.00 236,600 0
12-Jul-2022 945.00 970.00 925.00 925.00 325,000 0
11-Jul-2022 945.00 945.00 940.00 940.00 42,700 0
08-Jul-2022 940.00 945.00 935.00 945.00 41,400 0
07-Jul-2022 940.00 945.00 935.00 940.00 47,800 0
06-Jul-2022 940.00 940.00 935.00 940.00 32,400 0
05-Jul-2022 930.00 940.00 930.00 940.00 29,900 0
04-Jul-2022 950.00 950.00 925.00 930.00 174,900 0
01-Jul-2022 940.00 950.00 935.00 940.00 175,700 0
30-Jun-2022 950.00 950.00 940.00 940.00 64,800 0
29-Jun-2022 955.00 955.00 940.00 950.00 46,100 0
28-Jun-2022 990.00 990.00 940.00 945.00 501,300 0
27-Jun-2022 990.00 995.00 990.00 990.00 17,900 0
24-Jun-2022 995.00 1,000.00 980.00 990.00 241,400 0
23-Jun-2022 980.00 995.00 980.00 995.00 23,700 0
22-Jun-2022 985.00 995.00 975.00 980.00 187,900 0
21-Jun-2022 995.00 995.00 980.00 985.00 188,900 0
20-Jun-2022 1,000.00 1,000.00 990.00 995.00 442,700 0
17-Jun-2022 995.00 1,000.00 990.00 995.00 143,900 0
16-Jun-2022 1,000.00 1,005.00 990.00 995.00 233,200 0
15-Jun-2022 995.00 1,010.00 995.00 1,000.00 265,900 0
14-Jun-2022 995.00 1,000.00 995.00 995.00 10,600 0
13-Jun-2022 1,005.00 1,005.00 990.00 990.00 252,800 0
10-Jun-2022 1,005.00 1,010.00 1,005.00 1,005.00 25,900 0
09-Jun-2022 1,005.00 1,010.00 1,000.00 1,010.00 39,000 0
08-Jun-2022 1,000.00 1,005.00 995.00 1,005.00 50,500 0