Price History - PEHA

Kembali ke Company
Ticker: PEHA
Company: PT Phapros Tbk
Date Open High Low Close Volume Value
16-Mar-2023 680.00 690.00 670.00 670.00 64,000 0
15-Mar-2023 680.00 685.00 680.00 685.00 19,300 0
14-Mar-2023 685.00 685.00 680.00 680.00 57,000 0
13-Mar-2023 690.00 690.00 680.00 690.00 28,400 0
10-Mar-2023 690.00 690.00 685.00 690.00 4,600 0
09-Mar-2023 690.00 690.00 685.00 690.00 6,600 0
08-Mar-2023 700.00 705.00 685.00 690.00 126,800 0
07-Mar-2023 700.00 700.00 690.00 700.00 54,800 0
06-Mar-2023 695.00 705.00 695.00 705.00 11,800 0
03-Mar-2023 700.00 705.00 695.00 695.00 30,800 0
02-Mar-2023 695.00 710.00 695.00 700.00 13,700 0
01-Mar-2023 705.00 710.00 695.00 695.00 44,500 0
28-Feb-2023 695.00 705.00 695.00 700.00 27,500 0
27-Feb-2023 695.00 705.00 695.00 695.00 37,700 0
24-Feb-2023 700.00 720.00 695.00 695.00 102,100 0
23-Feb-2023 700.00 705.00 695.00 700.00 29,500 0
22-Feb-2023 690.00 750.00 690.00 700.00 88,700 0
21-Feb-2023 700.00 700.00 690.00 690.00 9,600 0
20-Feb-2023 690.00 695.00 685.00 685.00 36,900 0
17-Feb-2023 695.00 700.00 690.00 695.00 67,900 0
16-Feb-2023 700.00 700.00 695.00 695.00 8,700 0
15-Feb-2023 695.00 700.00 695.00 700.00 45,900 0
14-Feb-2023 700.00 700.00 695.00 700.00 49,400 0
13-Feb-2023 700.00 715.00 695.00 700.00 46,900 0
10-Feb-2023 705.00 705.00 695.00 700.00 45,900 0
09-Feb-2023 710.00 710.00 695.00 700.00 37,100 0
08-Feb-2023 710.00 710.00 705.00 705.00 14,700 0
07-Feb-2023 710.00 710.00 700.00 705.00 87,100 0
06-Feb-2023 700.00 720.00 695.00 710.00 35,900 0
03-Feb-2023 750.00 750.00 705.00 710.00 222,300 0
02-Feb-2023 715.00 760.00 715.00 750.00 277,800 0
01-Feb-2023 700.00 715.00 695.00 705.00 49,500 0
31-Jan-2023 700.00 750.00 700.00 700.00 92,700 0
30-Jan-2023 700.00 700.00 695.00 700.00 63,800 0
27-Jan-2023 700.00 700.00 690.00 695.00 15,200 0
26-Jan-2023 695.00 695.00 690.00 695.00 23,300 0
25-Jan-2023 700.00 700.00 695.00 700.00 58,200 0
24-Jan-2023 690.00 695.00 685.00 695.00 43,000 0
20-Jan-2023 695.00 695.00 690.00 690.00 39,100 0
19-Jan-2023 685.00 690.00 685.00 690.00 43,100 0
18-Jan-2023 680.00 685.00 670.00 685.00 13,600 0
17-Jan-2023 685.00 685.00 675.00 680.00 23,400 0
16-Jan-2023 665.00 675.00 665.00 675.00 19,000 0
13-Jan-2023 675.00 675.00 650.00 665.00 100,200 0
12-Jan-2023 675.00 685.00 665.00 675.00 42,700 0
11-Jan-2023 680.00 680.00 675.00 675.00 80,800 0
10-Jan-2023 675.00 690.00 675.00 680.00 52,900 0
09-Jan-2023 675.00 680.00 675.00 675.00 25,600 0
06-Jan-2023 685.00 690.00 665.00 680.00 30,800 0
05-Jan-2023 685.00 695.00 685.00 685.00 69,400 0
04-Jan-2023 690.00 690.00 680.00 685.00 53,100 0
03-Jan-2023 680.00 695.00 680.00 690.00 3,200 0
02-Jan-2023 680.00 695.00 680.00 680.00 40,600 0
30-Dec-2022 680.00 690.00 675.00 685.00 226,700 0
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