Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 143.00 | 166.00 | 140.00 | 144.00 | 144.00 | 105,400 |
| 2022-05-12 | 157.00 | 157.00 | 142.00 | 152.00 | 152.00 | 29,100 |
| 2022-05-11 | 146.00 | 157.00 | 146.00 | 148.00 | 148.00 | 44,700 |
| 2022-05-10 | 164.00 | 164.00 | 151.00 | 160.00 | 160.00 | 13,600 |
| 2022-05-09 | 172.00 | 172.00 | 156.00 | 164.00 | 164.00 | 12,700 |
| 2022-04-28 | 166.00 | 180.00 | 158.00 | 159.00 | 159.00 | 78,000 |
| 2022-04-27 | 162.00 | 174.00 | 162.00 | 165.00 | 165.00 | 5,800 |
| 2022-04-26 | 178.00 | 178.00 | 164.00 | 171.00 | 171.00 | 18,200 |
| 2022-04-25 | 165.00 | 180.00 | 150.00 | 169.00 | 169.00 | 51,000 |
| 2022-04-22 | 178.00 | 180.00 | 164.00 | 164.00 | 164.00 | 88,400 |
| 2022-04-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,100 |
| 2022-04-20 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 10,400 |
| 2022-04-19 | 183.00 | 184.00 | 178.00 | 179.00 | 179.00 | 6,100 |
| 2022-04-18 | 180.00 | 184.00 | 173.00 | 184.00 | 184.00 | 23,200 |
| 2022-04-14 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 17,000 |
| 2022-04-13 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 3,000 |
| 2022-04-12 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | 9,700 |
| 2022-04-11 | 186.00 | 195.00 | 179.00 | 188.00 | 188.00 | 28,700 |
| 2022-04-08 | 197.00 | 208.00 | 185.00 | 185.00 | 185.00 | 188,500 |
| 2022-04-07 | 186.00 | 198.00 | 181.00 | 197.00 | 197.00 | 252,800 |
| 2022-04-06 | 194.00 | 194.00 | 176.00 | 180.00 | 180.00 | 24,900 |
| 2022-04-05 | 196.00 | 196.00 | 186.00 | 194.00 | 194.00 | 500 |
| 2022-04-04 | 182.00 | 196.00 | 182.00 | 196.00 | 196.00 | 56,800 |
| 2022-04-01 | 181.00 | 199.00 | 175.00 | 199.00 | 199.00 | 24,300 |
| 2022-03-31 | 185.00 | 200.00 | 185.00 | 191.00 | 191.00 | 23,200 |
| 2022-03-30 | 188.00 | 194.00 | 166.00 | 188.00 | 188.00 | 79,200 |
| 2022-03-29 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 22,100 |
| 2022-03-28 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 5,500 |
| 2022-03-25 | 190.00 | 190.00 | 176.00 | 190.00 | 190.00 | 4,300 |
| 2022-03-24 | 181.00 | 198.00 | 181.00 | 190.00 | 190.00 | 36,000 |
| 2022-03-23 | 199.00 | 199.00 | 180.00 | 181.00 | 181.00 | 38,900 |
| 2022-03-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 300 |
| 2022-03-21 | 191.00 | 199.00 | 190.00 | 198.00 | 198.00 | 25,300 |
| 2022-03-18 | 181.00 | 192.00 | 175.00 | 192.00 | 192.00 | 29,800 |
| 2022-03-17 | 192.00 | 192.00 | 177.00 | 188.00 | 188.00 | 30,700 |
| 2022-03-16 | 189.00 | 195.00 | 189.00 | 194.00 | 194.00 | 54,600 |
| 2022-03-15 | 179.00 | 196.00 | 179.00 | 179.00 | 179.00 | 35,900 |
| 2022-03-14 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2022-03-11 | 185.00 | 193.00 | 171.00 | 193.00 | 193.00 | 80,500 |
| 2022-03-10 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | 13,100 |
| 2022-03-09 | 200.00 | 200.00 | 190.00 | 194.00 | 194.00 | 3,700 |
| 2022-03-08 | 199.00 | 200.00 | 190.00 | 200.00 | 200.00 | 6,800 |
| 2022-03-07 | 202.00 | 202.00 | 191.00 | 202.00 | 202.00 | 5,400 |
| 2022-03-04 | 202.00 | 202.00 | 193.00 | 202.00 | 202.00 | 1,600 |
| 2022-03-02 | 200.00 | 206.00 | 182.00 | 202.00 | 202.00 | 6,000 |
| 2022-03-01 | 200.00 | 208.00 | 199.00 | 200.00 | 200.00 | 14,100 |
| 2022-02-25 | 184.00 | 200.00 | 184.00 | 200.00 | 200.00 | 28,000 |
| 2022-02-24 | 204.00 | 204.00 | 184.00 | 184.00 | 184.00 | 41,500 |
| 2022-02-23 | 188.00 | 208.00 | 188.00 | 204.00 | 204.00 | 20,100 |
| 2022-02-22 | 208.00 | 210.00 | 190.00 | 208.00 | 208.00 | 69,000 |
| 2022-02-21 | 212.00 | 212.00 | 190.00 | 208.00 | 208.00 | 40,600 |
| 2022-02-18 | 181.00 | 212.00 | 176.00 | 210.00 | 210.00 | 90,400 |
| 2022-02-17 | 183.00 | 204.00 | 183.00 | 193.00 | 193.00 | 2,900 |
| 2022-02-16 | 197.00 | 202.00 | 178.00 | 202.00 | 202.00 | 102,500 |
| 2022-02-15 | 208.00 | 208.00 | 186.00 | 197.00 | 197.00 | 7,200 |
| 2022-02-14 | 200.00 | 206.00 | 191.00 | 206.00 | 206.00 | 5,700 |
| 2022-02-11 | 200.00 | 206.00 | 185.00 | 206.00 | 206.00 | 25,100 |
| 2022-02-10 | 196.00 | 206.00 | 195.00 | 200.00 | 200.00 | 25,200 |
| 2022-02-09 | 216.00 | 216.00 | 200.00 | 208.00 | 208.00 | 32,000 |
| 2022-02-08 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 84,000 |
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.