Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 700.00 | 745.00 | 615.00 | 745.00 | 745.00 | 1,866,400 |
| 2025-08-12 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 465,900 |
| 2025-08-11 | 515.00 | 620.00 | 515.00 | 620.00 | 620.00 | 782,000 |
| 2025-08-08 | 496.00 | 565.00 | 496.00 | 565.00 | 565.00 | 725,000 |
| 2025-08-07 | 545.00 | 545.00 | 494.00 | 515.00 | 515.00 | 114,200 |
| 2025-08-06 | 540.00 | 565.00 | 510.00 | 515.00 | 515.00 | 266,800 |
| 2025-08-05 | 530.00 | 585.00 | 482.00 | 565.00 | 565.00 | 597,500 |
| 2025-08-04 | 600.00 | 645.00 | 535.00 | 535.00 | 535.00 | 532,800 |
| 2025-08-01 | 645.00 | 645.00 | 590.00 | 590.00 | 590.00 | 781,200 |
| 2025-07-31 | 725.00 | 750.00 | 655.00 | 655.00 | 655.00 | 250,200 |
| 2025-07-30 | 655.00 | 725.00 | 655.00 | 725.00 | 725.00 | 917,800 |
| 2025-07-29 | 725.00 | 730.00 | 660.00 | 660.00 | 660.00 | 665,300 |
| 2025-07-28 | 710.00 | 765.00 | 685.00 | 730.00 | 730.00 | 737,400 |
| 2025-07-25 | 820.00 | 835.00 | 685.00 | 760.00 | 760.00 | 1,410,600 |
| 2025-07-24 | 760.00 | 760.00 | 740.00 | 760.00 | 760.00 | 1,287,400 |
| 2025-07-23 | 645.00 | 695.00 | 645.00 | 695.00 | 695.00 | 1,247,000 |
| 2025-07-22 | 635.00 | 635.00 | 530.00 | 635.00 | 635.00 | 2,634,300 |
| 2025-07-21 | 580.00 | 580.00 | 478.00 | 580.00 | 580.00 | 2,973,400 |
| 2025-07-18 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 718,300 |
| 2025-07-17 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 413,800 |
| 2025-07-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 420,700 |
| 2025-07-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2,160,700 |
| 2025-07-14 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 310,000 |
| 2025-07-11 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 547,500 |
| 2025-07-10 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 915,200 |
| 2025-07-09 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-07-08 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-07-07 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-07-04 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-07-03 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-07-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-07-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-30 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-25 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-24 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-23 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-20 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-19 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-18 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-06-17 | 252.00 | 276.00 | 252.00 | 276.00 | 276.00 | 412,500 |
| 2025-06-16 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-06-13 | 230.00 | 252.00 | 230.00 | 252.00 | 252.00 | 667,500 |
| 2025-06-12 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 373,100 |
| 2025-06-11 | 216.00 | 216.00 | 200.00 | 210.00 | 210.00 | 133,500 |
| 2025-06-10 | 189.00 | 204.00 | 189.00 | 200.00 | 200.00 | 35,700 |
| 2025-06-05 | 192.00 | 208.00 | 190.00 | 197.00 | 197.00 | 101,000 |
| 2025-06-04 | 190.00 | 208.00 | 189.00 | 198.00 | 198.00 | 648,800 |
| 2025-06-03 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 719,700 |
| 2025-06-02 | 159.00 | 173.00 | 159.00 | 173.00 | 173.00 | 346,500 |
| 2025-05-28 | 146.00 | 158.00 | 146.00 | 158.00 | 158.00 | 1,054,200 |
| 2025-05-27 | 137.00 | 144.00 | 128.00 | 144.00 | 144.00 | 42,400 |
| 2025-05-26 | 152.00 | 155.00 | 135.00 | 135.00 | 135.00 | 1,290,100 |
| 2025-05-23 | 149.00 | 156.00 | 146.00 | 149.00 | 149.00 | 9,200 |
| 2025-05-22 | 158.00 | 158.00 | 150.00 | 156.00 | 156.00 | 46,900 |
| 2025-05-21 | 163.00 | 170.00 | 153.00 | 159.00 | 159.00 | 141,200 |
| 2025-05-20 | 154.00 | 167.00 | 153.00 | 163.00 | 163.00 | 982,200 |
| 2025-05-19 | 139.00 | 152.00 | 139.00 | 152.00 | 152.00 | 919,800 |
| 2025-05-16 | 124.00 | 139.00 | 122.00 | 139.00 | 139.00 | 1,457,800 |
| 2025-05-15 | 128.00 | 128.00 | 121.00 | 127.00 | 127.00 | 18,100 |
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.