Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 143.00 | 143.00 | 128.00 | 141.00 | 141.00 | 5,700 |
| 2022-11-01 | 138.00 | 143.00 | 134.00 | 139.00 | 139.00 | 12,700 |
| 2022-10-31 | 140.00 | 140.00 | 130.00 | 132.00 | 132.00 | 1,600 |
| 2022-10-28 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | 8,500 |
| 2022-10-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-10-26 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 4,100 |
| 2022-10-25 | 133.00 | 140.00 | 121.00 | 136.00 | 136.00 | 27,800 |
| 2022-10-24 | 155.00 | 155.00 | 132.00 | 133.00 | 133.00 | 37,300 |
| 2022-10-21 | 145.00 | 148.00 | 138.00 | 145.00 | 145.00 | 31,700 |
| 2022-10-20 | 135.00 | 145.00 | 135.00 | 135.00 | 135.00 | 25,400 |
| 2022-10-19 | 132.00 | 144.00 | 126.00 | 132.00 | 132.00 | 19,700 |
| 2022-10-18 | 124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 10,800 |
| 2022-10-17 | 127.00 | 134.00 | 123.00 | 124.00 | 124.00 | 4,900 |
| 2022-10-14 | 132.00 | 138.00 | 123.00 | 123.00 | 123.00 | 33,800 |
| 2022-10-13 | 149.00 | 152.00 | 132.00 | 132.00 | 132.00 | 30,200 |
| 2022-10-12 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1,500 |
| 2022-10-11 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 11,100 |
| 2022-10-10 | 147.00 | 152.00 | 146.00 | 149.00 | 149.00 | 29,500 |
| 2022-10-07 | 140.00 | 152.00 | 140.00 | 146.00 | 146.00 | 65,300 |
| 2022-10-06 | 153.00 | 155.00 | 135.00 | 139.00 | 139.00 | 303,300 |
| 2022-10-05 | 156.00 | 164.00 | 148.00 | 148.00 | 148.00 | 3,100 |
| 2022-10-04 | 162.00 | 162.00 | 145.00 | 153.00 | 153.00 | 9,900 |
| 2022-10-03 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 200 |
| 2022-09-30 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 700 |
| 2022-09-29 | 156.00 | 164.00 | 154.00 | 160.00 | 160.00 | 11,100 |
| 2022-09-28 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 10,200 |
| 2022-09-27 | 170.00 | 179.00 | 152.00 | 157.00 | 157.00 | 1,375,700 |
| 2022-09-26 | 148.00 | 168.00 | 148.00 | 168.00 | 168.00 | 515,800 |
| 2022-09-23 | 151.00 | 155.00 | 143.00 | 153.00 | 153.00 | 92,400 |
| 2022-09-22 | 147.00 | 156.00 | 147.00 | 151.00 | 151.00 | 36,700 |
| 2022-09-21 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 23,900 |
| 2022-09-20 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 26,000 |
| 2022-09-19 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 60,900 |
| 2022-09-16 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 80,100 |
| 2022-09-15 | 144.00 | 152.00 | 144.00 | 147.00 | 147.00 | 30,400 |
| 2022-09-14 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | 6,900 |
| 2022-09-13 | 152.00 | 152.00 | 140.00 | 150.00 | 150.00 | 273,500 |
| 2022-09-12 | 146.00 | 159.00 | 144.00 | 150.00 | 150.00 | 61,500 |
| 2022-09-09 | 148.00 | 149.00 | 135.00 | 146.00 | 146.00 | 92,400 |
| 2022-09-08 | 151.00 | 151.00 | 143.00 | 147.00 | 147.00 | 61,000 |
| 2022-09-07 | 148.00 | 156.00 | 148.00 | 151.00 | 151.00 | 303,800 |
| 2022-09-06 | 156.00 | 167.00 | 138.00 | 149.00 | 149.00 | 621,300 |
| 2022-09-05 | 145.00 | 152.00 | 140.00 | 152.00 | 152.00 | 1,336,700 |
| 2022-09-02 | 127.00 | 139.00 | 125.00 | 139.00 | 139.00 | 815,100 |
| 2022-09-01 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 165,600 |
| 2022-08-31 | 132.00 | 133.00 | 125.00 | 125.00 | 125.00 | 30,800 |
| 2022-08-30 | 128.00 | 129.00 | 120.00 | 126.00 | 126.00 | 104,000 |
| 2022-08-29 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 59,100 |
| 2022-08-26 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 31,700 |
| 2022-08-25 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 16,100 |
| 2022-08-24 | 125.00 | 134.00 | 125.00 | 130.00 | 130.00 | 27,600 |
| 2022-08-23 | 135.00 | 135.00 | 121.00 | 132.00 | 132.00 | 32,900 |
| 2022-08-22 | 129.00 | 131.00 | 120.00 | 128.00 | 128.00 | 51,900 |
| 2022-08-19 | 133.00 | 133.00 | 122.00 | 128.00 | 128.00 | 19,800 |
| 2022-08-18 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | 121,200 |
| 2022-08-16 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 26,000 |
| 2022-08-15 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 6,300 |
| 2022-08-12 | 134.00 | 137.00 | 129.00 | 130.00 | 130.00 | 9,100 |
| 2022-08-11 | 139.00 | 139.00 | 130.00 | 134.00 | 134.00 | 11,700 |
| 2022-08-10 | 121.00 | 137.00 | 121.00 | 132.00 | 132.00 | 255,000 |
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.