Stock listing
IDX:PEHA PT Phapros Tbk Saham
Follow PT Phapros Tbk into a list and get an email when it puts out news.
Share price · IDX:PEHA
254.00 IDR 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 252.00 – 266.00 IDROct 30, 2026
- Volume
- 61,600 sharesOct 30, 2026
- Market cap
- 213.4B IDRAt the close on Oct 30, 2026 · price × 840.0M shares outstanding
- 52-week range
- 206.00 – 460.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 290.8M IDRMedian day 301,800 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PEHA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 254.00 | 0.00 | 0.0% | 254.00 | 266.00 | 252.00 | 61,600 | |
| 254.00 | -18.00 | -6.6% | 276.00 | 276.00 | 254.00 | 146,500 | |
| 272.00 | +4.00 | +1.5% | 270.00 | 274.00 | 260.00 | 69,100 | |
| 268.00 | -8.00 | -2.9% | 278.00 | 288.00 | 268.00 | 195,700 | |
| 276.00 | -2.00 | -0.7% | 280.00 | 288.00 | 276.00 | 310,500 | |
| 278.00 | +4.00 | +1.5% | 274.00 | 288.00 | 272.00 | 286,400 | |
| 274.00 | +6.00 | +2.2% | 268.00 | 282.00 | 258.00 | 333,100 | |
| 268.00 | +18.00 | +7.2% | 250.00 | 280.00 | 250.00 | 460,400 | |
| 250.00 | +18.00 | +7.8% | 246.00 | 260.00 | 240.00 | 171,200 | |
| 232.00 | -16.00 | -6.5% | 256.00 | 270.00 | 232.00 | 657,900 | |
| 248.00 | -32.00 | -11.4% | 280.00 | 292.00 | 238.00 | 628,700 | |
| 280.00 | -8.00 | -2.8% | 288.00 | 294.00 | 280.00 | 165,500 | |
| 288.00 | +8.00 | +2.9% | 280.00 | 294.00 | 278.00 | 72,300 | |
| 280.00 | +2.00 | +0.7% | 278.00 | 294.00 | 276.00 | 231,800 | |
| 278.00 | -10.00 | -3.5% | 290.00 | 290.00 | 278.00 | 164,600 | |
| 288.00 | +2.00 | +0.7% | 286.00 | 296.00 | 284.00 | 210,100 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 298.00 | 282.00 | 117,600 | |
| 286.00 | +2.00 | +0.7% | 284.00 | 300.00 | 280.00 | 550,600 | |
| 284.00 | +8.00 | +2.9% | 276.00 | 286.00 | 276.00 | 253,000 | |
| 276.00 | -4.00 | -1.4% | 282.00 | 282.00 | 254.00 | 366,800 | |
| 280.00 | -2.00 | -0.7% | 298.00 | 298.00 | 278.00 | 259,600 | |
| 282.00 | -4.00 | -1.4% | 286.00 | 290.00 | 280.00 | 142,000 | |
| 286.00 | +2.00 | +0.7% | 286.00 | 290.00 | 284.00 | 261,700 | |
| 284.00 | -8.00 | -2.7% | 292.00 | 292.00 | 280.00 | 331,200 | |
| 292.00 | +4.00 | +1.4% | 290.00 | 302.00 | 282.00 | 338,500 | |
| 288.00 | -4.00 | -1.4% | 294.00 | 298.00 | 288.00 | 143,600 | |
| 292.00 | 0.00 | 0.0% | 320.00 | 336.00 | 292.00 | 1,501,600 | |
| 292.00 | +4.00 | +1.4% | 288.00 | 308.00 | 288.00 | 196,600 | |
| 288.00 | -6.00 | -2.0% | 292.00 | 306.00 | 288.00 | 593,900 | |
| 294.00 | +4.00 | +1.4% | 292.00 | 312.00 | 288.00 | 438,500 | |
| 290.00 | -2.00 | -0.7% | 294.00 | 298.00 | 290.00 | 104,800 | |
| 292.00 | +4.00 | +1.4% | 300.00 | 300.00 | 292.00 | 610,000 | |
| 288.00 | -4.00 | -1.4% | 292.00 | 308.00 | 288.00 | 410,500 | |
| 292.00 | +4.00 | +1.4% | 288.00 | 302.00 | 288.00 | 349,700 | |
| 288.00 | -10.00 | -3.4% | 300.00 | 302.00 | 288.00 | 501,100 | |
| 298.00 | 0.00 | 0.0% | 300.00 | 300.00 | 290.00 | 116,600 | |
| 298.00 | -8.00 | -2.6% | 306.00 | 306.00 | 294.00 | 474,300 | |
| 306.00 | -10.00 | -3.2% | 320.00 | 330.00 | 292.00 | 1,252,600 | |
| 316.00 | -12.00 | -3.7% | 330.00 | 336.00 | 316.00 | 1,455,800 | |
| 328.00 | +20.00 | +6.5% | 350.00 | 370.00 | 322.00 | 8,642,200 | |
| 308.00 | -4.00 | -1.3% | 314.00 | 314.00 | 300.00 | 691,700 | |
| 312.00 | 0.00 | 0.0% | 320.00 | 322.00 | 304.00 | 615,800 | |
| 312.00 | +4.00 | +1.3% | 312.00 | 330.00 | 306.00 | 1,999,500 | |
| 308.00 | +4.00 | +1.3% | 310.00 | 378.00 | 306.00 | 9,782,800 | |
| 304.00 | +30.00 | +10.9% | 286.00 | 316.00 | 280.00 | 6,893,200 | |
| 274.00 | -4.00 | -1.4% | 282.00 | 284.00 | 272.00 | 293,500 | |
| 278.00 | +2.00 | +0.7% | 276.00 | 286.00 | 272.00 | 301,800 | |
| 276.00 | -2.00 | -0.7% | 278.00 | 306.00 | 274.00 | 2,285,800 | |
| 278.00 | 0.00 | 0.0% | 278.00 | 278.00 | 278.00 | 0 | |
| 278.00 | -4.00 | -1.4% | 282.00 | 306.00 | 274.00 | 1,453,000 | |
| 282.00 | -8.00 | -2.8% | 294.00 | 294.00 | 274.00 | 869,400 | |
| 290.00 | +8.00 | +2.8% | 282.00 | 292.00 | 280.00 | 460,200 | |
| 282.00 | +2.00 | +0.7% | 290.00 | 306.00 | 272.00 | 2,069,000 | |
| 280.00 | -20.00 | -6.7% | 304.00 | 310.00 | 268.00 | 4,550,300 | |
| 300.00 | 0.00 | 0.0% | 300.00 | 300.00 | 300.00 | 0 | |
| 300.00 | +36.00 | +13.6% | 268.00 | 330.00 | 268.00 | 7,890,800 | |
| 264.00 | 0.00 | 0.0% | 268.00 | 270.00 | 262.00 | 131,500 | |
| 264.00 | +4.00 | +1.5% | 264.00 | 268.00 | 262.00 | 137,400 | |
| 260.00 | -6.00 | -2.3% | 264.00 | 264.00 | 260.00 | 24,100 | |
| 266.00 | 0.00 | 0.0% | 266.00 | 266.00 | 258.00 | 747,700 | |
| 266.00 | +6.00 | +2.3% | 268.00 | 268.00 | 262.00 | 32,600 | |
| 260.00 | -6.00 | -2.3% | 270.00 | 270.00 | 260.00 | 113,400 | |
| 266.00 | +2.00 | +0.8% | 266.00 | 270.00 | 262.00 | 55,200 | |
| 264.00 | -4.00 | -1.5% | 268.00 | 274.00 | 262.00 | 111,300 | |
| 268.00 | +6.00 | +2.3% | 264.00 | 278.00 | 260.00 | 185,500 | |
| 262.00 | +4.00 | +1.6% | 258.00 | 270.00 | 258.00 | 89,000 | |
| 258.00 | -4.00 | -1.5% | 256.00 | 266.00 | 254.00 | 42,200 |
- Ticker
- IDX:PEHA
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 286.00 (+0.7%) on Oct 7, 2026
Advertisement Submission
Sep 1, 2026
Closed 312.00 (+1.3%) on Sep 2, 2026
Explanation on Request for Explanation of the Exchange
Aug 20, 2026
Closed 282.00 (-2.8%) on Aug 21, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 29, 2026
Closed 258.00 (-1.5%) on Jul 30, 2026
Public Expose Report Disclosure - Annual
Jun 17, 2026
Closed 260.00 (0.0%) on Jun 18, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 15, 2026
Closed 256.00 (0.0%) on Jun 16, 2026
Public Expose Material Submission - Annual
Jun 8, 2026
Closed 230.00 (+7.5%) on Jun 9, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
May 26, 2026
Closed 276.00 (0.0%) on May 27, 2026
General Announcement Public Expose - Annual
May 25, 2026
Closed 276.00 (-4.2%) on May 26, 2026
Changing of Annual General Meeting of Shareholders
May 20, 2026
Closed 284.00 (+6.0%) on May 21, 2026
PT Phapros Tbk on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Phapros Tbk.