Panca Anugrah Wisesa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 128,500 |
| 2026-10-15 | 13,075.00 | 13,075.00 | 12,500.00 | 12,700.00 | 12,700.00 | 513,300 |
| 2026-10-14 | 13,175.00 | 13,350.00 | 12,675.00 | 13,000.00 | 13,000.00 | 382,400 |
| 2026-10-13 | 12,300.00 | 13,500.00 | 12,300.00 | 13,150.00 | 13,150.00 | 1,023,400 |
| 2026-10-12 | 13,400.00 | 13,425.00 | 12,175.00 | 12,300.00 | 12,300.00 | 934,700 |
| 2026-10-09 | 12,550.00 | 13,450.00 | 12,175.00 | 13,400.00 | 13,400.00 | 633,600 |
| 2026-10-08 | 13,300.00 | 13,425.00 | 12,500.00 | 12,500.00 | 12,500.00 | 505,600 |
| 2026-10-07 | 13,925.00 | 13,925.00 | 13,300.00 | 13,300.00 | 13,300.00 | 503,200 |
| 2026-10-06 | 13,975.00 | 14,275.00 | 13,000.00 | 13,925.00 | 13,925.00 | 841,700 |
| 2026-10-05 | 14,875.00 | 14,875.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,006,800 |
| 2026-10-02 | 15,125.00 | 15,125.00 | 14,300.00 | 14,850.00 | 14,850.00 | 855,400 |
| 2026-10-01 | 14,525.00 | 15,250.00 | 13,750.00 | 15,000.00 | 15,000.00 | 899,000 |
| 2026-09-30 | 14,650.00 | 14,850.00 | 13,250.00 | 14,650.00 | 14,650.00 | 1,366,100 |
| 2026-09-29 | 15,000.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | 377,000 |
| 2026-09-28 | 15,000.00 | 15,100.00 | 14,350.00 | 15,000.00 | 15,000.00 | 755,400 |
| 2026-09-25 | 15,800.00 | 15,900.00 | 14,975.00 | 14,975.00 | 14,975.00 | 643,900 |
| 2026-09-24 | 15,600.00 | 15,900.00 | 15,125.00 | 15,600.00 | 15,600.00 | 507,500 |
| 2026-09-23 | 17,000.00 | 17,000.00 | 14,875.00 | 15,600.00 | 15,600.00 | 1,979,900 |
| 2026-09-22 | 15,025.00 | 16,500.00 | 15,025.00 | 16,000.00 | 16,000.00 | 4,340,400 |
| 2026-09-21 | 14,450.00 | 15,825.00 | 14,450.00 | 15,025.00 | 15,025.00 | 1,641,400 |
| 2026-09-18 | 14,400.00 | 14,550.00 | 14,100.00 | 14,400.00 | 14,400.00 | 259,900 |
| 2026-09-17 | 14,300.00 | 14,650.00 | 14,125.00 | 14,400.00 | 14,400.00 | 458,900 |
| 2026-09-16 | 14,600.00 | 15,125.00 | 14,300.00 | 14,325.00 | 14,325.00 | 619,800 |
| 2026-09-15 | 14,650.00 | 15,450.00 | 14,425.00 | 14,600.00 | 14,600.00 | 546,500 |
| 2026-09-14 | 15,800.00 | 16,000.00 | 14,250.00 | 14,650.00 | 14,650.00 | 2,513,000 |
| 2026-09-11 | 15,600.00 | 16,450.00 | 14,500.00 | 15,250.00 | 15,250.00 | 1,932,800 |
| 2026-09-10 | 15,400.00 | 16,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 3,010,500 |
| 2026-09-09 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0 |
| 2026-09-08 | 14,825.00 | 14,850.00 | 14,600.00 | 14,850.00 | 14,850.00 | 146,900 |
| 2026-09-07 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 425,900 |
| 2026-09-04 | 11,500.00 | 12,275.00 | 11,400.00 | 12,275.00 | 12,275.00 | 926,800 |
| 2026-09-03 | 10,775.00 | 11,475.00 | 10,500.00 | 11,175.00 | 11,175.00 | 1,611,500 |
| 2026-09-02 | 11,500.00 | 11,500.00 | 10,650.00 | 10,775.00 | 10,775.00 | 1,821,300 |
| 2026-09-01 | 12,225.00 | 12,475.00 | 11,075.00 | 11,500.00 | 11,500.00 | 2,458,200 |
| 2026-08-31 | 12,125.00 | 13,200.00 | 11,800.00 | 12,225.00 | 12,225.00 | 1,515,100 |
| 2026-08-28 | 12,150.00 | 13,325.00 | 12,000.00 | 12,100.00 | 12,100.00 | 2,222,100 |
| 2026-08-27 | 11,800.00 | 12,925.00 | 11,575.00 | 12,125.00 | 12,125.00 | 1,030,100 |
| 2026-08-26 | 11,350.00 | 12,425.00 | 10,800.00 | 11,800.00 | 11,800.00 | 1,663,200 |
| 2026-08-25 | 11,325.00 | 11,325.00 | 11,325.00 | 11,325.00 | 11,325.00 | 0 |
| 2026-08-24 | 10,500.00 | 11,450.00 | 10,500.00 | 11,325.00 | 11,325.00 | 467,800 |
| 2026-08-21 | 11,250.00 | 11,925.00 | 10,550.00 | 11,175.00 | 11,175.00 | 1,500,600 |
| 2026-08-20 | 11,225.00 | 11,950.00 | 11,000.00 | 11,075.00 | 11,075.00 | 3,154,300 |
| 2026-08-19 | 10,425.00 | 11,375.00 | 9,725.00 | 10,950.00 | 10,950.00 | 1,034,200 |
| 2026-08-18 | 10,500.00 | 10,950.00 | 10,000.00 | 10,400.00 | 10,400.00 | 8,345,500 |
| 2026-08-17 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0 |
| 2026-08-14 | 9,700.00 | 10,575.00 | 9,425.00 | 9,975.00 | 9,975.00 | 2,688,600 |
| 2026-08-13 | 9,000.00 | 9,625.00 | 9,000.00 | 9,625.00 | 9,625.00 | 3,746,000 |
| 2026-08-12 | 9,200.00 | 9,925.00 | 8,575.00 | 8,750.00 | 8,750.00 | 1,372,700 |
| 2026-08-11 | 8,450.00 | 9,200.00 | 8,450.00 | 9,200.00 | 9,200.00 | 4,012,700 |
| 2026-08-10 | 8,425.00 | 8,425.00 | 8,000.00 | 8,375.00 | 8,375.00 | 179,900 |
| 2026-08-07 | 8,450.00 | 8,450.00 | 8,025.00 | 8,425.00 | 8,425.00 | 268,100 |
| 2026-08-06 | 8,475.00 | 8,525.00 | 8,150.00 | 8,300.00 | 8,300.00 | 79,000 |
| 2026-08-05 | 8,100.00 | 8,800.00 | 8,100.00 | 8,500.00 | 8,500.00 | 222,700 |
| 2026-08-04 | 8,150.00 | 8,150.00 | 7,875.00 | 8,100.00 | 8,100.00 | 160,200 |
| 2026-08-03 | 8,425.00 | 8,450.00 | 7,825.00 | 8,150.00 | 8,150.00 | 514,500 |
| 2026-07-31 | 8,275.00 | 8,350.00 | 8,025.00 | 8,350.00 | 8,350.00 | 116,400 |
| 2026-07-30 | 8,000.00 | 8,375.00 | 7,800.00 | 8,350.00 | 8,350.00 | 106,300 |
| 2026-07-29 | 8,850.00 | 9,450.00 | 7,900.00 | 8,275.00 | 8,275.00 | 621,200 |
| 2026-07-28 | 8,600.00 | 8,925.00 | 8,500.00 | 8,650.00 | 8,650.00 | 94,500 |
| 2026-07-27 | 8,400.00 | 8,750.00 | 8,400.00 | 8,500.00 | 8,500.00 | 150,900 |
Page 1 of 5 · 252 trading daysOlder →
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.