Price History - PEHA

Kembali ke Company
Ticker: PEHA
Company: PT Phapros Tbk
Date Open High Low Close Volume Value
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
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