Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 73.000 | 74.000 | 67.000 | 74.000 | 74.000 | 2,965,400 |
| 2023-01-25 | 64.000 | 69.000 | 63.000 | 69.000 | 69.000 | 1,025,500 |
| 2023-01-24 | 59.000 | 63.000 | 59.000 | 63.000 | 63.000 | 1,815,400 |
| 2023-01-20 | 59.000 | 59.000 | 57.000 | 58.000 | 58.000 | 117,300 |
| 2023-01-19 | 58.000 | 58.000 | 56.000 | 58.000 | 58.000 | 115,400 |
| 2023-01-18 | 57.000 | 61.000 | 57.000 | 58.000 | 58.000 | 109,100 |
| 2023-01-17 | 58.000 | 59.000 | 57.000 | 57.000 | 57.000 | 15,600 |
| 2023-01-16 | 59.000 | 59.000 | 56.000 | 58.000 | 58.000 | 131,800 |
| 2023-01-13 | 59.000 | 59.000 | 55.000 | 59.000 | 59.000 | 159,100 |
| 2023-01-12 | 59.000 | 59.000 | 58.000 | 59.000 | 59.000 | 113,700 |
| 2023-01-11 | 59.000 | 59.000 | 57.000 | 58.000 | 58.000 | 50,800 |
| 2023-01-10 | 58.000 | 59.000 | 56.000 | 59.000 | 59.000 | 244,700 |
| 2023-01-09 | 58.000 | 59.000 | 57.000 | 58.000 | 58.000 | 370,400 |
| 2023-01-06 | 62.000 | 62.000 | 56.000 | 58.000 | 58.000 | 512,000 |
| 2023-01-05 | 60.000 | 64.000 | 60.000 | 62.000 | 62.000 | 1,554,200 |
| 2023-01-04 | 62.000 | 62.000 | 59.000 | 59.000 | 59.000 | 384,000 |
| 2023-01-03 | 60.000 | 65.000 | 59.000 | 62.000 | 62.000 | 299,300 |
| 2023-01-02 | 61.000 | 62.000 | 58.000 | 60.000 | 60.000 | 315,800 |
| 2022-12-30 | 62.000 | 65.000 | 61.000 | 61.000 | 61.000 | 930,900 |
| 2022-12-29 | 63.000 | 65.000 | 61.000 | 62.000 | 62.000 | 451,600 |
| 2022-12-28 | 68.000 | 69.000 | 63.000 | 63.000 | 63.000 | 475,500 |
| 2022-12-27 | 67.000 | 68.000 | 66.000 | 68.000 | 68.000 | 515,000 |
| 2022-12-26 | 71.000 | 72.000 | 67.000 | 68.000 | 68.000 | 612,400 |
| 2022-12-23 | 70.000 | 74.000 | 69.000 | 71.000 | 71.000 | 1,264,500 |
| 2022-12-22 | 68.000 | 71.000 | 67.000 | 70.000 | 70.000 | 1,496,200 |
| 2022-12-21 | 68.000 | 72.000 | 65.000 | 66.000 | 66.000 | 1,598,700 |
| 2022-12-20 | 72.000 | 75.000 | 65.000 | 68.000 | 68.000 | 3,406,200 |
| 2022-12-19 | 70.000 | 74.000 | 66.000 | 69.000 | 69.000 | 4,095,600 |
| 2022-12-16 | 74.000 | 74.000 | 73.000 | 73.000 | 73.000 | 15,524,800 |
| 2022-12-15 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 23,746,000 |
| 2022-12-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 24,217,800 |
| 2022-12-13 | 112.00 | 112.00 | 100.00 | 100.00 | 100.00 | 25,877,000 |
| 2022-12-12 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 5,439,000 |
| 2022-12-09 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 4,309,900 |
| 2022-12-08 | 89.000 | 104.00 | 89.000 | 104.00 | 104.00 | 26,920,100 |
| 2022-12-07 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 6,530,900 |
| 2022-12-06 | 118.00 | 118.00 | 108.00 | 108.00 | 108.00 | 6,426,700 |
| 2022-12-05 | 120.00 | 135.00 | 119.00 | 119.00 | 119.00 | 139,120,100 |
| 2022-12-02 | 145.00 | 145.00 | 132.00 | 132.00 | 132.00 | 4,138,100 |
| 2022-12-01 | 133.00 | 146.00 | 133.00 | 146.00 | 146.00 | 120,433,900 |
| 2022-11-30 | 135.00 | 142.00 | 126.00 | 133.00 | 133.00 | 2,200 |
| 2022-11-29 | 134.00 | 141.00 | 127.00 | 136.00 | 136.00 | 16,800 |
| 2022-11-28 | 142.00 | 142.00 | 127.00 | 135.00 | 135.00 | 14,500 |
| 2022-11-25 | 142.00 | 145.00 | 133.00 | 137.00 | 137.00 | 17,900 |
| 2022-11-24 | 132.00 | 138.00 | 132.00 | 135.00 | 135.00 | 17,000 |
| 2022-11-23 | 145.00 | 145.00 | 127.00 | 138.00 | 138.00 | 49,400 |
| 2022-11-22 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 28,500 |
| 2022-11-21 | 130.00 | 140.00 | 130.00 | 139.00 | 139.00 | 18,500 |
| 2022-11-18 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 29,700 |
| 2022-11-17 | 148.00 | 148.00 | 138.00 | 139.00 | 139.00 | 38,500 |
| 2022-11-16 | 139.00 | 143.00 | 139.00 | 140.00 | 140.00 | 25,600 |
| 2022-11-15 | 143.00 | 143.00 | 135.00 | 140.00 | 140.00 | 28,100 |
| 2022-11-14 | 140.00 | 150.00 | 137.00 | 143.00 | 143.00 | 35,300 |
| 2022-11-11 | 134.00 | 147.00 | 134.00 | 141.00 | 141.00 | 17,500 |
| 2022-11-10 | 132.00 | 141.00 | 132.00 | 134.00 | 134.00 | 12,800 |
| 2022-11-09 | 137.00 | 137.00 | 129.00 | 129.00 | 129.00 | 2,100 |
| 2022-11-08 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-11-07 | 139.00 | 152.00 | 129.00 | 138.00 | 138.00 | 4,300 |
| 2022-11-04 | 143.00 | 143.00 | 127.00 | 139.00 | 139.00 | 1,600 |
| 2022-11-03 | 130.00 | 141.00 | 129.00 | 141.00 | 141.00 | 6,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.