Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8,675.00 | 8,675.00 | 8,400.00 | 8,400.00 | 8,400.00 | 81,800 |
| 2026-07-23 | 8,550.00 | 8,700.00 | 8,225.00 | 8,675.00 | 8,675.00 | 313,700 |
| 2026-07-22 | 8,450.00 | 9,275.00 | 8,450.00 | 8,525.00 | 8,525.00 | 640,000 |
| 2026-07-21 | 8,150.00 | 8,600.00 | 8,100.00 | 8,450.00 | 8,450.00 | 341,900 |
| 2026-07-20 | 8,100.00 | 8,250.00 | 8,025.00 | 8,125.00 | 8,125.00 | 78,700 |
| 2026-07-17 | 8,100.00 | 8,250.00 | 8,050.00 | 8,100.00 | 8,100.00 | 90,500 |
| 2026-07-16 | 8,000.00 | 8,100.00 | 7,875.00 | 8,100.00 | 8,100.00 | 49,800 |
| 2026-07-15 | 8,025.00 | 8,025.00 | 7,825.00 | 8,000.00 | 8,000.00 | 82,600 |
| 2026-07-14 | 7,950.00 | 8,050.00 | 7,800.00 | 8,025.00 | 8,025.00 | 63,900 |
| 2026-07-13 | 8,050.00 | 8,050.00 | 7,775.00 | 8,050.00 | 8,050.00 | 114,500 |
| 2026-07-10 | 8,050.00 | 8,125.00 | 7,825.00 | 8,050.00 | 8,050.00 | 92,600 |
| 2026-07-09 | 8,050.00 | 8,350.00 | 7,900.00 | 8,050.00 | 8,050.00 | 185,000 |
| 2026-07-08 | 8,675.00 | 8,675.00 | 8,000.00 | 8,000.00 | 8,000.00 | 361,200 |
| 2026-07-07 | 8,575.00 | 8,750.00 | 8,425.00 | 8,700.00 | 8,700.00 | 383,800 |
| 2026-07-06 | 8,700.00 | 8,700.00 | 8,300.00 | 8,625.00 | 8,625.00 | 321,100 |
| 2026-07-03 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 354,300 |
| 2026-07-02 | 7,900.00 | 8,200.00 | 7,825.00 | 8,200.00 | 8,200.00 | 158,000 |
| 2026-07-01 | 7,575.00 | 8,000.00 | 6,950.00 | 8,000.00 | 8,000.00 | 273,600 |
| 2026-06-30 | 8,000.00 | 8,000.00 | 7,575.00 | 7,575.00 | 7,575.00 | 64,400 |
| 2026-06-29 | 7,425.00 | 8,275.00 | 7,425.00 | 8,000.00 | 8,000.00 | 85,000 |
| 2026-06-26 | 8,325.00 | 8,500.00 | 7,750.00 | 7,750.00 | 7,750.00 | 332,600 |
| 2026-06-25 | 8,550.00 | 8,600.00 | 8,025.00 | 8,600.00 | 8,600.00 | 249,300 |
| 2026-06-24 | 8,250.00 | 8,550.00 | 7,900.00 | 8,550.00 | 8,550.00 | 221,500 |
| 2026-06-23 | 8,600.00 | 8,600.00 | 7,900.00 | 8,250.00 | 8,250.00 | 343,000 |
| 2026-06-22 | 8,725.00 | 8,775.00 | 8,500.00 | 8,600.00 | 8,600.00 | 299,200 |
| 2026-06-19 | 8,750.00 | 8,875.00 | 8,550.00 | 8,800.00 | 8,800.00 | 214,000 |
| 2026-06-18 | 8,700.00 | 8,775.00 | 8,300.00 | 8,775.00 | 8,775.00 | 489,900 |
| 2026-06-17 | 8,675.00 | 8,725.00 | 8,025.00 | 8,725.00 | 8,725.00 | 614,200 |
| 2026-06-16 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-06-15 | 8,100.00 | 9,125.00 | 8,100.00 | 8,700.00 | 8,700.00 | 486,600 |
| 2026-06-12 | 8,100.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 132,400 |
| 2026-06-11 | 8,150.00 | 8,350.00 | 7,900.00 | 8,350.00 | 8,350.00 | 94,600 |
| 2026-06-10 | 8,300.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | 105,800 |
| 2026-06-09 | 7,850.00 | 8,400.00 | 7,775.00 | 8,325.00 | 8,325.00 | 166,400 |
| 2026-06-08 | 8,200.00 | 8,200.00 | 7,575.00 | 8,050.00 | 8,050.00 | 180,500 |
| 2026-06-05 | 8,175.00 | 8,200.00 | 7,425.00 | 8,200.00 | 8,200.00 | 238,200 |
| 2026-06-04 | 8,100.00 | 8,900.00 | 7,375.00 | 8,175.00 | 8,175.00 | 301,400 |
| 2026-06-03 | 7,375.00 | 8,100.00 | 7,375.00 | 8,100.00 | 8,100.00 | 751,600 |
| 2026-06-02 | 6,725.00 | 7,375.00 | 6,300.00 | 7,375.00 | 7,375.00 | 338,600 |
| 2026-06-01 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 0 |
| 2026-05-29 | 7,000.00 | 7,000.00 | 6,700.00 | 6,725.00 | 6,725.00 | 42,700 |
| 2026-05-28 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-05-27 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-05-26 | 7,025.00 | 7,050.00 | 6,625.00 | 7,000.00 | 7,000.00 | 114,900 |
| 2026-05-25 | 6,900.00 | 7,275.00 | 6,500.00 | 7,025.00 | 7,025.00 | 121,100 |
| 2026-05-22 | 6,550.00 | 6,800.00 | 6,475.00 | 6,800.00 | 6,800.00 | 120,100 |
| 2026-05-21 | 6,900.00 | 6,950.00 | 6,350.00 | 6,950.00 | 6,950.00 | 207,900 |
| 2026-05-20 | 6,975.00 | 7,100.00 | 6,300.00 | 6,975.00 | 6,975.00 | 335,100 |
| 2026-05-19 | 7,200.00 | 7,300.00 | 6,575.00 | 6,975.00 | 6,975.00 | 505,800 |
| 2026-05-18 | 7,925.00 | 7,925.00 | 7,175.00 | 7,300.00 | 7,300.00 | 256,400 |
| 2026-05-15 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 0 |
| 2026-05-14 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 0 |
| 2026-05-13 | 7,700.00 | 8,000.00 | 7,700.00 | 7,925.00 | 7,925.00 | 125,100 |
| 2026-05-12 | 8,325.00 | 8,325.00 | 7,825.00 | 8,025.00 | 8,025.00 | 136,300 |
| 2026-05-11 | 7,800.00 | 8,250.00 | 7,725.00 | 8,250.00 | 8,250.00 | 217,000 |
| 2026-05-08 | 8,425.00 | 8,425.00 | 7,950.00 | 8,250.00 | 8,250.00 | 222,900 |
| 2026-05-07 | 8,750.00 | 8,750.00 | 8,200.00 | 8,450.00 | 8,450.00 | 211,700 |
| 2026-05-06 | 8,600.00 | 8,800.00 | 8,575.00 | 8,750.00 | 8,750.00 | 226,600 |
| 2026-05-05 | 8,550.00 | 8,650.00 | 8,350.00 | 8,575.00 | 8,575.00 | 155,000 |
| 2026-05-04 | 8,500.00 | 8,625.00 | 8,200.00 | 8,550.00 | 8,550.00 | 315,800 |
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.