IDX · PEHA · stock

PT Phapros Tbk (PEHA) stock price history

Every IDX trading session of PT Phapros Tbk from Dec 26, 2018 to Sep 29, 2026: 1,887 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PEHA data, free keyYear by year table

PEHA adjusted close, 2018 to 2026

PEHAPT Phapros Tbk
IDR 284.00-11.2% over one year
2020202220242026
IDR 2,944
All time high, 2019
IDR 451.34
52 week high, IDR 202.12 low
1,887
Daily sessions since 2018

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

PEHA key facts

  • PT Phapros Tbk (PEHA) closed at IDR 284.00 on Sep 29, 2026 on IDX.
  • PEHA's all time high close is IDR 2,944, set on Jan 2, 2019; its all time low close is IDR 209.97 on Jun 8, 2026.
  • PEHA's 52 week range is IDR 202.12 to IDR 451.34.
  • PEHA returned -11.2% over the year to Sep 29, 2026 and -74.6% over five years.
  • Since Dec 26, 2018 PEHA returned -81%, -19.4% a year compounded.
  • PEHA's deepest drawdown was -92.9% from Jan 2, 2019 to Jun 8, 2026.
  • DataCedar holds 1,887 daily sessions of PEHA history from Dec 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PEHA price chart, 2018 to 2026

PEHA adjusted close, Dec 26, 2018 to Sep 29, 2026IDR 233.52IDR 923.12IDR 1,613IDR 2,302201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PEHA returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+3.6%
3 months+14.5%
6 months+10.5%
Year to date-3.5%
1 year-11.2%
3 years-55.5%
5 years-74.6%
10 yearsn/a
Since Dec 26, 2018-81.2%
Compound annual growth, 7.8 years-19.4%

PEHA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,944 on Jan 2, 2019
All time low close
IDR 209.97 on Jun 8, 2026
52 week high
IDR 451.34 on May 11, 2026
52 week low
IDR 202.12 on Jun 8, 2026
Deepest drawdown
-92.9% from Jan 2, 2019 to Jun 8, 2026, not yet recovered
Best single session
+25.0% on Jul 22, 2020
Worst single session
-17.6% on Dec 21, 2023
Volatility, 1 year annualised
50.2%
Sessions closing higher, 1 year
37%
Best calendar year
2020, +69%
Worst calendar year
2019, -60%

PEHA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 26, 2018; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 294.35IDR 451.34IDR 202.12IDR 284.00-3.5%152.9M179
2025IDR 323.78IDR 390.50IDR 255.10IDR 294.35-7.4%47.8M236
2024IDR 627.95IDR 652.48IDR 274.73IDR 317.90-49.4%99.5M237
2023IDR 654.07IDR 981.17IDR 520.02IDR 627.95-4.7%144.1M239
2022IDR 1,055IDR 1,093IDR 649.26IDR 658.88-37.5%38.9M246
2021IDR 1,628IDR 2,780IDR 1,035IDR 1,055-33.5%230.5M247
2020IDR 941.28IDR 2,424IDR 573.53IDR 1,586+68.5%192.4M242
2019IDR 2,357IDR 3,061IDR 788.05IDR 941.28-60.1%20.1M257
2018IDR 1,510IDR 2,357IDR 1,510IDR 2,357n/a896.4K4

PEHA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 284.00-6.6%
August 2026IDR 304.00+16.0%
July 2026IDR 262.00+12.9%
June 2026IDR 232.00-13.7%
May 2026IDR 268.84-8.1%
April 2026IDR 292.39+14.6%
March 2026IDR 255.10-11.6%
February 2026IDR 288.46-4.5%
January 2026IDR 302.20+2.7%
December 2025IDR 294.35-6.3%
November 2025IDR 313.97-3.0%
October 2025IDR 323.78+1.2%

About the PEHA data

Daily bars. 1,887 sessions from Dec 26, 2018 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PEHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PCAR PT Prima Cakrawala Abadi Tbk
  • PDES PT Destinasi Tirta Nusantara Tbk
  • PDPP PT Primadaya Plastisindo Tbk
  • PEGE PT Panca Global Kapital Tbk
  • PEVE PT. Penta Valent Tbk
  • PGAS PT Perusahaan Gas Negara (Persero) Tbk
  • PGEO PT Pertamina Geothermal Energy Tbk
  • PGJO PT Bahtera Bumi Raya Tbk

Common questions

PEHA share price history

Start with any symbol.

Start free