Price History - PEHA

Kembali ke Company
Ticker: PEHA
Company: PT Phapros Tbk
Date Open High Low Close Volume Value
28-Aug-2023 670.00 680.00 670.00 675.00 65,700 0
25-Aug-2023 680.00 680.00 670.00 670.00 48,600 0
24-Aug-2023 675.00 680.00 670.00 680.00 105,500 0
23-Aug-2023 685.00 685.00 670.00 675.00 200,400 0
22-Aug-2023 685.00 690.00 675.00 685.00 106,900 0
21-Aug-2023 685.00 690.00 675.00 690.00 101,700 0
18-Aug-2023 690.00 690.00 670.00 690.00 99,200 0
16-Aug-2023 685.00 690.00 680.00 690.00 20,600 0
15-Aug-2023 690.00 695.00 680.00 680.00 41,800 0
14-Aug-2023 680.00 690.00 675.00 690.00 96,200 0
11-Aug-2023 680.00 685.00 680.00 680.00 33,100 0
10-Aug-2023 695.00 695.00 680.00 680.00 32,900 0
09-Aug-2023 680.00 690.00 680.00 690.00 34,200 0
08-Aug-2023 685.00 685.00 685.00 685.00 5,200 0
07-Aug-2023 690.00 690.00 680.00 690.00 86,800 0
04-Aug-2023 690.00 695.00 680.00 690.00 24,600 0
03-Aug-2023 685.00 690.00 680.00 680.00 40,500 0
02-Aug-2023 700.00 700.00 685.00 685.00 51,900 0
01-Aug-2023 680.00 725.00 675.00 685.00 275,600 0
31-Jul-2023 690.00 690.00 675.00 680.00 58,600 0
28-Jul-2023 680.00 685.00 680.00 685.00 61,300 0
27-Jul-2023 695.00 695.00 675.00 690.00 276,000 0
26-Jul-2023 700.00 705.00 695.00 695.00 37,800 0
25-Jul-2023 705.00 705.00 685.00 700.00 280,800 0
24-Jul-2023 700.00 705.00 695.00 705.00 45,600 0
21-Jul-2023 700.00 705.00 680.00 700.00 44,800 0
20-Jul-2023 680.00 750.00 675.00 700.00 321,900 0
18-Jul-2023 685.00 685.00 680.00 680.00 261,900 0
17-Jul-2023 680.00 690.00 675.00 685.00 178,600 0
14-Jul-2023 685.00 685.00 670.00 680.00 366,500 0
13-Jul-2023 690.00 695.00 680.00 685.00 721,800 0
12-Jul-2023 680.00 690.00 680.00 690.00 69,300 0
11-Jul-2023 685.00 690.00 680.00 690.00 20,400 0
10-Jul-2023 680.00 685.00 675.00 680.00 123,600 0
07-Jul-2023 675.00 685.00 670.00 685.00 131,100 0
06-Jul-2023 685.00 685.00 675.00 675.00 113,700 0
05-Jul-2023 680.00 685.00 675.00 680.00 24,200 0
04-Jul-2023 680.00 690.00 675.00 675.00 80,800 0
03-Jul-2023 670.00 685.00 665.00 680.00 164,200 0
27-Jun-2023 685.00 685.00 650.00 670.00 200,600 0
26-Jun-2023 675.00 680.00 675.00 680.00 22,800 0
23-Jun-2023 690.00 690.00 670.00 670.00 156,400 0
22-Jun-2023 680.00 690.00 680.00 680.00 45,400 0
21-Jun-2023 690.00 690.00 680.00 680.00 82,000 0
20-Jun-2023 685.00 720.00 680.00 685.00 720,100 0
19-Jun-2023 685.00 690.00 675.00 685.00 125,500 0
16-Jun-2023 685.00 685.00 675.00 680.00 85,400 0
15-Jun-2023 685.00 695.00 675.00 675.00 173,900 0
14-Jun-2023 685.00 700.00 680.00 690.00 19,800 0
13-Jun-2023 700.00 700.00 685.00 685.00 149,500 0
12-Jun-2023 695.00 695.00 685.00 690.00 46,600 0
09-Jun-2023 695.00 695.00 685.00 690.00 91,200 0
08-Jun-2023 690.00 695.00 685.00 695.00 45,300 0
07-Jun-2023 685.00 700.00 685.00 685.00 56,200 0
06-Jun-2023 690.00 690.00 680.00 685.00 1,900 0
05-Jun-2023 675.00 690.00 675.00 690.00 27,600 0
31-May-2023 690.00 690.00 675.00 675.00 34,700 0
30-May-2023 680.00 695.00 680.00 690.00 22,200 0
29-May-2023 685.00 690.00 680.00 685.00 33,100 0
26-May-2023 685.00 690.00 680.00 685.00 29,800 0
25-May-2023 680.00 690.00 680.00 685.00 25,200 0
24-May-2023 690.00 690.00 680.00 685.00 10,900 0
23-May-2023 685.00 690.00 685.00 690.00 8,700 0
22-May-2023 705.00 705.00 675.00 685.00 84,300 0
19-May-2023 685.00 695.00 685.00 695.00 30,800 0
17-May-2023 685.00 690.00 685.00 685.00 3,900 0
16-May-2023 690.00 690.00 680.00 690.00 149,900 0
15-May-2023 695.00 700.00 685.00 690.00 25,300 0
12-May-2023 695.00 705.00 690.00 695.00 180,500 0
11-May-2023 695.00 695.00 685.00 690.00 48,400 0
10-May-2023 680.00 695.00 675.00 690.00 39,200 0
09-May-2023 685.00 690.00 675.00 675.00 8,200 0
08-May-2023 680.00 690.00 670.00 680.00 79,200 0
05-May-2023 675.00 685.00 670.00 675.00 98,300 0
04-May-2023 685.00 685.00 670.00 675.00 110,800 0
03-May-2023 690.00 690.00 675.00 675.00 46,000 0
02-May-2023 690.00 695.00 680.00 690.00 107,500 0
28-Apr-2023 695.00 700.00 680.00 695.00 68,500 0
27-Apr-2023 680.00 695.00 680.00 695.00 111,600 0
26-Apr-2023 675.00 685.00 670.00 680.00 67,900 0
18-Apr-2023 675.00 680.00 675.00 675.00 102,600 0
17-Apr-2023 675.00 685.00 675.00 680.00 57,200 0
14-Apr-2023 675.00 675.00 670.00 675.00 57,000 0
13-Apr-2023 675.00 675.00 670.00 675.00 49,400 0
12-Apr-2023 670.00 680.00 670.00 675.00 25,700 0
11-Apr-2023 675.00 675.00 670.00 670.00 38,500 0
10-Apr-2023 675.00 685.00 670.00 670.00 85,400 0
06-Apr-2023 680.00 685.00 670.00 675.00 460,800 0
05-Apr-2023 675.00 680.00 670.00 670.00 44,200 0
04-Apr-2023 690.00 690.00 675.00 675.00 95,200 0
03-Apr-2023 675.00 690.00 670.00 690.00 125,400 0
31-Mar-2023 675.00 690.00 670.00 680.00 52,200 0
30-Mar-2023 710.00 715.00 670.00 685.00 68,700 0
29-Mar-2023 710.00 710.00 665.00 670.00 151,100 0
28-Mar-2023 670.00 670.00 665.00 670.00 17,500 0
27-Mar-2023 670.00 670.00 665.00 665.00 26,700 0
24-Mar-2023 670.00 670.00 665.00 665.00 47,200 0
21-Mar-2023 665.00 670.00 665.00 670.00 82,400 0
20-Mar-2023 675.00 685.00 665.00 665.00 90,000 0
17-Mar-2023 660.00 675.00 660.00 660.00 45,000 0