Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2,770.00 | 2,770.00 | 2,490.00 | 2,510.00 | 2,510.00 | 413,200 |
| 2026-01-27 | 2,780.00 | 2,790.00 | 2,420.00 | 2,760.00 | 2,760.00 | 704,600 |
| 2026-01-26 | 2,280.00 | 2,700.00 | 2,280.00 | 2,540.00 | 2,540.00 | 839,400 |
| 2026-01-23 | 2,800.00 | 2,800.00 | 2,520.00 | 2,520.00 | 2,520.00 | 494,000 |
| 2026-01-22 | 2,880.00 | 2,950.00 | 2,640.00 | 2,790.00 | 2,790.00 | 568,100 |
| 2026-01-21 | 3,130.00 | 3,240.00 | 2,820.00 | 2,870.00 | 2,870.00 | 1,077,000 |
| 2026-01-20 | 3,090.00 | 3,130.00 | 2,570.00 | 3,130.00 | 3,130.00 | 2,265,900 |
| 2026-01-19 | 2,850.00 | 2,850.00 | 2,600.00 | 2,850.00 | 2,850.00 | 748,900 |
| 2026-01-16 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 2026-01-15 | 2,210.00 | 2,600.00 | 2,210.00 | 2,600.00 | 2,600.00 | 516,700 |
| 2026-01-14 | 2,160.00 | 2,370.00 | 2,060.00 | 2,370.00 | 2,370.00 | 859,000 |
| 2026-01-13 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 200,400 |
| 2026-01-12 | 2,850.00 | 2,850.00 | 2,400.00 | 2,400.00 | 2,400.00 | 696,100 |
| 2026-01-09 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 521,900 |
| 2026-01-08 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 127,900 |
| 2026-01-07 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-01-06 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-01-05 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-01-02 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-01-01 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-31 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-30 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-29 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-26 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-23 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-22 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-19 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-12-18 | 2,200.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 1,053,900 |
| 2025-12-17 | 1,990.00 | 2,000.00 | 1,955.00 | 2,000.00 | 2,000.00 | 2,529,100 |
| 2025-12-16 | 1,670.00 | 1,825.00 | 1,660.00 | 1,825.00 | 1,825.00 | 1,876,100 |
| 2025-12-15 | 1,505.00 | 1,660.00 | 1,360.00 | 1,660.00 | 1,660.00 | 1,462,900 |
| 2025-12-12 | 1,600.00 | 1,720.00 | 1,500.00 | 1,510.00 | 1,510.00 | 646,800 |
| 2025-12-11 | 1,750.00 | 1,925.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2,614,000 |
| 2025-12-10 | 1,930.00 | 1,945.00 | 1,595.00 | 1,750.00 | 1,750.00 | 1,923,700 |
| 2025-12-09 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2025-12-08 | 1,610.00 | 1,770.00 | 1,600.00 | 1,770.00 | 1,770.00 | 2,869,800 |
| 2025-12-05 | 1,460.00 | 1,610.00 | 1,460.00 | 1,610.00 | 1,610.00 | 1,307,400 |
| 2025-12-04 | 1,595.00 | 1,595.00 | 1,450.00 | 1,465.00 | 1,465.00 | 748,000 |
| 2025-12-03 | 1,450.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,450.00 | 1,681,900 |
| 2025-12-02 | 1,200.00 | 1,320.00 | 1,175.00 | 1,320.00 | 1,320.00 | 1,549,400 |
| 2025-12-01 | 1,175.00 | 1,275.00 | 1,100.00 | 1,200.00 | 1,200.00 | 747,000 |
| 2025-11-28 | 1,110.00 | 1,190.00 | 1,085.00 | 1,180.00 | 1,180.00 | 872,700 |
| 2025-11-27 | 1,150.00 | 1,210.00 | 1,050.00 | 1,085.00 | 1,085.00 | 662,000 |
| 2025-11-26 | 1,235.00 | 1,270.00 | 1,050.00 | 1,150.00 | 1,150.00 | 1,735,200 |
| 2025-11-25 | 1,080.00 | 1,155.00 | 1,075.00 | 1,155.00 | 1,155.00 | 1,602,600 |
| 2025-11-24 | 1,020.00 | 1,050.00 | 860.00 | 1,050.00 | 1,050.00 | 2,780,100 |
| 2025-11-21 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 336,900 |
| 2025-11-20 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 462,900 |
| 2025-11-19 | 720.00 | 795.00 | 690.00 | 795.00 | 795.00 | 8,182,900 |
| 2025-11-18 | 680.00 | 750.00 | 630.00 | 725.00 | 725.00 | 1,529,000 |
| 2025-11-17 | 680.00 | 815.00 | 680.00 | 700.00 | 700.00 | 4,534,400 |
| 2025-11-14 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 978,000 |
| 2025-11-13 | 925.00 | 925.00 | 835.00 | 835.00 | 835.00 | 350,800 |
| 2025-11-12 | 1,030.00 | 1,125.00 | 925.00 | 925.00 | 925.00 | 1,117,500 |
| 2025-11-11 | 940.00 | 1,025.00 | 935.00 | 1,025.00 | 1,025.00 | 2,459,700 |
| 2025-11-10 | 860.00 | 935.00 | 850.00 | 935.00 | 935.00 | 1,376,500 |
| 2025-11-07 | 805.00 | 860.00 | 710.00 | 850.00 | 850.00 | 2,419,200 |
| 2025-11-06 | 740.00 | 785.00 | 715.00 | 785.00 | 785.00 | 1,910,300 |
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.