Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 121.00 | 137.00 | 121.00 | 132.00 | 132.00 | 255,000 |
| 2022-08-09 | 136.00 | 136.00 | 125.00 | 127.00 | 127.00 | 87,200 |
| 2022-08-08 | 135.00 | 135.00 | 129.00 | 131.00 | 131.00 | 75,200 |
| 2022-08-05 | 134.00 | 141.00 | 127.00 | 128.00 | 128.00 | 64,800 |
| 2022-08-04 | 135.00 | 135.00 | 128.00 | 133.00 | 133.00 | 207,000 |
| 2022-08-03 | 127.00 | 129.00 | 123.00 | 125.00 | 125.00 | 150,000 |
| 2022-08-02 | 134.00 | 139.00 | 119.00 | 121.00 | 121.00 | 172,600 |
| 2022-08-01 | 140.00 | 145.00 | 130.00 | 130.00 | 130.00 | 255,200 |
| 2022-07-29 | 168.00 | 168.00 | 139.00 | 144.00 | 144.00 | 242,100 |
| 2022-07-28 | 141.00 | 154.00 | 140.00 | 154.00 | 154.00 | 427,700 |
| 2022-07-27 | 128.00 | 140.00 | 128.00 | 140.00 | 140.00 | 309,100 |
| 2022-07-26 | 113.00 | 128.00 | 111.00 | 128.00 | 128.00 | 207,200 |
| 2022-07-25 | 119.00 | 123.00 | 108.00 | 117.00 | 117.00 | 55,300 |
| 2022-07-22 | 120.00 | 129.00 | 118.00 | 119.00 | 119.00 | 448,400 |
| 2022-07-21 | 108.00 | 118.00 | 106.00 | 118.00 | 118.00 | 291,600 |
| 2022-07-20 | 101.00 | 108.00 | 95.000 | 108.00 | 108.00 | 391,500 |
| 2022-07-19 | 110.00 | 110.00 | 99.000 | 99.000 | 99.000 | 681,300 |
| 2022-07-18 | 112.00 | 115.00 | 108.00 | 109.00 | 109.00 | 223,400 |
| 2022-07-15 | 122.00 | 128.00 | 116.00 | 119.00 | 119.00 | 24,000 |
| 2022-07-14 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 12,000 |
| 2022-07-13 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 27,400 |
| 2022-07-12 | 141.00 | 141.00 | 121.00 | 131.00 | 131.00 | 88,200 |
| 2022-07-11 | 147.00 | 147.00 | 126.00 | 131.00 | 131.00 | 43,400 |
| 2022-07-08 | 145.00 | 149.00 | 138.00 | 140.00 | 140.00 | 75,800 |
| 2022-07-07 | 155.00 | 155.00 | 138.00 | 145.00 | 145.00 | 58,200 |
| 2022-07-06 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 141,700 |
| 2022-07-05 | 154.00 | 168.00 | 138.00 | 139.00 | 139.00 | 135,800 |
| 2022-07-04 | 165.00 | 165.00 | 150.00 | 153.00 | 153.00 | 10,400 |
| 2022-07-01 | 168.00 | 168.00 | 160.00 | 165.00 | 165.00 | 16,100 |
| 2022-06-30 | 163.00 | 171.00 | 159.00 | 168.00 | 168.00 | 37,700 |
| 2022-06-29 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 18,600 |
| 2022-06-28 | 176.00 | 179.00 | 161.00 | 170.00 | 170.00 | 80,400 |
| 2022-06-27 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 61,500 |
| 2022-06-24 | 174.00 | 180.00 | 171.00 | 180.00 | 180.00 | 33,400 |
| 2022-06-23 | 175.00 | 175.00 | 165.00 | 173.00 | 173.00 | 43,000 |
| 2022-06-22 | 177.00 | 179.00 | 176.00 | 179.00 | 179.00 | 74,800 |
| 2022-06-21 | 171.00 | 180.00 | 171.00 | 180.00 | 180.00 | 8,900 |
| 2022-06-20 | 184.00 | 184.00 | 170.00 | 176.00 | 176.00 | 1,400 |
| 2022-06-17 | 170.00 | 177.00 | 169.00 | 177.00 | 177.00 | 5,100 |
| 2022-06-16 | 161.00 | 177.00 | 161.00 | 177.00 | 177.00 | 103,000 |
| 2022-06-15 | 172.00 | 180.00 | 162.00 | 170.00 | 170.00 | 173,400 |
| 2022-06-14 | 165.00 | 173.00 | 160.00 | 170.00 | 170.00 | 89,400 |
| 2022-06-13 | 173.00 | 179.00 | 155.00 | 165.00 | 165.00 | 94,500 |
| 2022-06-10 | 176.00 | 179.00 | 166.00 | 170.00 | 170.00 | 124,500 |
| 2022-06-09 | 180.00 | 182.00 | 165.00 | 170.00 | 170.00 | 61,300 |
| 2022-06-08 | 195.00 | 195.00 | 176.00 | 176.00 | 176.00 | 193,900 |
| 2022-06-07 | 216.00 | 218.00 | 195.00 | 195.00 | 195.00 | 564,400 |
| 2022-06-06 | 200.00 | 220.00 | 180.00 | 216.00 | 216.00 | 1,571,700 |
| 2022-06-03 | 184.00 | 200.00 | 167.00 | 200.00 | 200.00 | 310,900 |
| 2022-06-02 | 166.00 | 184.00 | 160.00 | 184.00 | 184.00 | 252,900 |
| 2022-05-31 | 158.00 | 168.00 | 156.00 | 168.00 | 168.00 | 337,100 |
| 2022-05-30 | 165.00 | 172.00 | 153.00 | 158.00 | 158.00 | 89,400 |
| 2022-05-27 | 175.00 | 175.00 | 154.00 | 157.00 | 157.00 | 49,300 |
| 2022-05-25 | 168.00 | 180.00 | 153.00 | 168.00 | 168.00 | 100,500 |
| 2022-05-24 | 183.00 | 183.00 | 161.00 | 169.00 | 169.00 | 24,200 |
| 2022-05-23 | 179.00 | 187.00 | 166.00 | 178.00 | 178.00 | 21,500 |
| 2022-05-20 | 170.00 | 184.00 | 159.00 | 170.00 | 170.00 | 26,000 |
| 2022-05-19 | 170.00 | 170.00 | 145.00 | 170.00 | 170.00 | 53,100 |
| 2022-05-18 | 157.00 | 172.00 | 149.00 | 160.00 | 160.00 | 68,800 |
| 2022-05-17 | 144.00 | 158.00 | 144.00 | 157.00 | 157.00 | 93,400 |
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.