Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 202.00 | 212.00 | 200.00 | 204.00 | 204.00 | 50,700 |
| 2022-02-04 | 198.00 | 208.00 | 198.00 | 202.00 | 202.00 | 76,900 |
| 2022-02-03 | 220.00 | 220.00 | 181.00 | 190.00 | 190.00 | 332,900 |
| 2022-02-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 25,500 |
| 2022-01-31 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 25,900 |
| 2022-01-28 | 153.00 | 167.00 | 153.00 | 167.00 | 167.00 | 72,200 |
| 2022-01-27 | 130.00 | 152.00 | 130.00 | 152.00 | 152.00 | 138,100 |
| 2022-01-26 | 148.00 | 148.00 | 139.00 | 139.00 | 139.00 | 88,100 |
| 2022-01-25 | 154.00 | 166.00 | 154.00 | 154.00 | 154.00 | 17,500 |
| 2022-01-24 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | 40,800 |
| 2022-01-21 | 177.00 | 177.00 | 162.00 | 162.00 | 162.00 | 326,100 |
| 2022-01-20 | 189.00 | 189.00 | 176.00 | 179.00 | 179.00 | 56,700 |
| 2022-01-19 | 185.00 | 192.00 | 185.00 | 188.00 | 188.00 | 27,100 |
| 2022-01-18 | 192.00 | 193.00 | 186.00 | 186.00 | 186.00 | 33,800 |
| 2022-01-17 | 194.00 | 194.00 | 186.00 | 193.00 | 193.00 | 60,500 |
| 2022-01-14 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 3,400 |
| 2022-01-13 | 193.00 | 206.00 | 190.00 | 196.00 | 196.00 | 34,700 |
| 2022-01-12 | 196.00 | 198.00 | 192.00 | 197.00 | 197.00 | 119,100 |
| 2022-01-11 | 208.00 | 208.00 | 198.00 | 204.00 | 204.00 | 53,600 |
| 2022-01-10 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 114,500 |
| 2022-01-07 | 204.00 | 218.00 | 204.00 | 208.00 | 208.00 | 79,600 |
| 2022-01-06 | 216.00 | 218.00 | 208.00 | 208.00 | 208.00 | 54,400 |
| 2022-01-05 | 210.00 | 220.00 | 206.00 | 216.00 | 216.00 | 79,500 |
| 2022-01-04 | 220.00 | 224.00 | 206.00 | 210.00 | 210.00 | 184,800 |
| 2022-01-03 | 202.00 | 218.00 | 202.00 | 208.00 | 208.00 | 102,200 |
| 2021-12-30 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 74,700 |
| 2021-12-29 | 220.00 | 220.00 | 200.00 | 204.00 | 204.00 | 105,300 |
| 2021-12-28 | 234.00 | 234.00 | 212.00 | 220.00 | 220.00 | 92,000 |
| 2021-12-27 | 200.00 | 224.00 | 200.00 | 214.00 | 214.00 | 424,200 |
| 2021-12-24 | 210.00 | 216.00 | 202.00 | 204.00 | 204.00 | 128,900 |
| 2021-12-23 | 214.00 | 216.00 | 198.00 | 210.00 | 210.00 | 258,100 |
| 2021-12-22 | 220.00 | 230.00 | 214.00 | 220.00 | 220.00 | 77,400 |
| 2021-12-21 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | 214,600 |
| 2021-12-20 | 210.00 | 222.00 | 210.00 | 220.00 | 220.00 | 144,600 |
| 2021-12-17 | 220.00 | 230.00 | 204.00 | 210.00 | 210.00 | 316,500 |
| 2021-12-16 | 244.00 | 246.00 | 220.00 | 220.00 | 220.00 | 599,200 |
| 2021-12-15 | 256.00 | 268.00 | 238.00 | 244.00 | 244.00 | 396,600 |
| 2021-12-14 | 258.00 | 280.00 | 236.00 | 256.00 | 256.00 | 563,100 |
| 2021-12-13 | 262.00 | 280.00 | 246.00 | 258.00 | 258.00 | 663,700 |
| 2021-12-10 | 242.00 | 262.00 | 242.00 | 260.00 | 260.00 | 676,500 |
| 2021-12-09 | 238.00 | 260.00 | 224.00 | 242.00 | 242.00 | 311,000 |
| 2021-12-08 | 264.00 | 264.00 | 238.00 | 238.00 | 238.00 | 972,100 |
| 2021-12-07 | 282.00 | 296.00 | 250.00 | 264.00 | 264.00 | 2,080,700 |
| 2021-12-06 | 270.00 | 270.00 | 250.00 | 270.00 | 270.00 | 874,700 |
| 2021-12-03 | 222.00 | 246.00 | 212.00 | 246.00 | 246.00 | 1,123,900 |
| 2021-12-02 | 206.00 | 226.00 | 206.00 | 224.00 | 224.00 | 523,500 |
| 2021-12-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 5,400 |
| 2021-11-30 | 204.00 | 208.00 | 198.00 | 206.00 | 206.00 | 51,000 |
| 2021-11-29 | 202.00 | 208.00 | 198.00 | 206.00 | 206.00 | 31,800 |
| 2021-11-26 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 67,700 |
| 2021-11-25 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 13,000 |
| 2021-11-24 | 200.00 | 216.00 | 198.00 | 208.00 | 208.00 | 170,200 |
| 2021-11-23 | 208.00 | 208.00 | 198.00 | 200.00 | 200.00 | 48,300 |
| 2021-11-22 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 33,800 |
| 2021-11-19 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | 38,500 |
| 2021-11-18 | 206.00 | 216.00 | 200.00 | 210.00 | 210.00 | 64,600 |
| 2021-11-17 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 40,400 |
| 2021-11-16 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 14,200 |
| 2021-11-15 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 133,800 |
| 2021-11-12 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 78,100 |
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.