Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 700.00 | 715.00 | 590.00 | 715.00 | 715.00 | 2,290,900 |
| 2025-11-04 | 645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 934,100 |
| 2025-11-03 | 595.00 | 595.00 | 560.00 | 595.00 | 595.00 | 1,150,200 |
| 2025-10-31 | 545.00 | 545.00 | 505.00 | 545.00 | 545.00 | 2,279,800 |
| 2025-10-30 | 488.00 | 498.00 | 416.00 | 498.00 | 498.00 | 1,680,400 |
| 2025-10-29 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 373,300 |
| 2025-10-28 | 386.00 | 414.00 | 384.00 | 414.00 | 414.00 | 239,300 |
| 2025-10-27 | 346.00 | 412.00 | 346.00 | 378.00 | 378.00 | 564,800 |
| 2025-10-24 | 420.00 | 426.00 | 384.00 | 384.00 | 384.00 | 625,000 |
| 2025-10-23 | 444.00 | 460.00 | 412.00 | 426.00 | 426.00 | 468,000 |
| 2025-10-22 | 428.00 | 460.00 | 414.00 | 444.00 | 444.00 | 910,600 |
| 2025-10-21 | 418.00 | 454.00 | 410.00 | 440.00 | 440.00 | 348,200 |
| 2025-10-20 | 458.00 | 470.00 | 418.00 | 418.00 | 418.00 | 354,100 |
| 2025-10-17 | 438.00 | 480.00 | 398.00 | 458.00 | 458.00 | 673,600 |
| 2025-10-16 | 440.00 | 442.00 | 400.00 | 438.00 | 438.00 | 172,200 |
| 2025-10-15 | 432.00 | 444.00 | 396.00 | 440.00 | 440.00 | 971,100 |
| 2025-10-14 | 478.00 | 488.00 | 438.00 | 438.00 | 438.00 | 1,382,500 |
| 2025-10-13 | 560.00 | 560.00 | 486.00 | 486.00 | 486.00 | 1,255,400 |
| 2025-10-10 | 545.00 | 585.00 | 505.00 | 540.00 | 540.00 | 506,800 |
| 2025-10-09 | 605.00 | 605.00 | 545.00 | 545.00 | 545.00 | 1,923,500 |
| 2025-10-08 | 735.00 | 735.00 | 605.00 | 605.00 | 605.00 | 2,591,300 |
| 2025-10-07 | 670.00 | 670.00 | 625.00 | 670.00 | 670.00 | 1,883,500 |
| 2025-10-06 | 575.00 | 610.00 | 575.00 | 610.00 | 610.00 | 1,517,800 |
| 2025-10-03 | 505.00 | 555.00 | 488.00 | 555.00 | 555.00 | 2,579,200 |
| 2025-10-02 | 530.00 | 575.00 | 478.00 | 505.00 | 505.00 | 2,715,300 |
| 2025-10-01 | 530.00 | 630.00 | 530.00 | 530.00 | 530.00 | 3,344,000 |
| 2025-09-30 | 486.00 | 590.00 | 486.00 | 585.00 | 585.00 | 8,061,400 |
| 2025-09-29 | 580.00 | 580.00 | 540.00 | 540.00 | 540.00 | 277,500 |
| 2025-09-26 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | 190,300 |
| 2025-09-25 | 735.00 | 735.00 | 665.00 | 665.00 | 665.00 | 1,048,600 |
| 2025-09-24 | 815.00 | 850.00 | 735.00 | 735.00 | 735.00 | 2,129,700 |
| 2025-09-23 | 905.00 | 905.00 | 815.00 | 815.00 | 815.00 | 1,302,300 |
| 2025-09-22 | 1,005.00 | 1,040.00 | 905.00 | 905.00 | 905.00 | 1,575,500 |
| 2025-09-19 | 1,115.00 | 1,175.00 | 1,005.00 | 1,005.00 | 1,005.00 | 3,328,900 |
| 2025-09-18 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 209,900 |
| 2025-09-17 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 248,300 |
| 2025-09-16 | 1,480.00 | 1,480.00 | 1,370.00 | 1,370.00 | 1,370.00 | 566,800 |
| 2025-09-15 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 641,800 |
| 2025-09-12 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 847,000 |
| 2025-09-11 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,375,700 |
| 2025-09-10 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,358,400 |
| 2025-09-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-09-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-09-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-09-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-09-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-09-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-09-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-21 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-20 | 970.00 | 1,060.00 | 970.00 | 1,050.00 | 1,050.00 | 749,000 |
| 2025-08-19 | 895.00 | 970.00 | 880.00 | 965.00 | 965.00 | 687,500 |
| 2025-08-18 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2025-08-15 | 825.00 | 895.00 | 820.00 | 885.00 | 885.00 | 583,100 |
| 2025-08-14 | 745.00 | 815.00 | 700.00 | 815.00 | 815.00 | 473,500 |
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.