Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 312.00 | 328.00 | 312.00 | 328.00 | 328.00 | 259,800 |
| 2026-10-16 | 334.00 | 388.00 | 304.00 | 334.00 | 334.00 | 833,500 |
| 2026-10-15 | 378.00 | 380.00 | 332.00 | 356.00 | 356.00 | 2,898,700 |
| 2026-10-14 | 360.00 | 388.00 | 352.00 | 374.00 | 374.00 | 5,447,400 |
| 2026-10-13 | 366.00 | 366.00 | 354.00 | 354.00 | 354.00 | 2,107,700 |
| 2026-10-12 | 374.00 | 384.00 | 356.00 | 366.00 | 366.00 | 2,119,600 |
| 2026-10-09 | 398.00 | 398.00 | 356.00 | 384.00 | 384.00 | 4,955,700 |
| 2026-10-08 | 330.00 | 412.00 | 330.00 | 412.00 | 412.00 | 7,903,900 |
| 2026-10-07 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1,364,800 |
| 2026-10-06 | 318.00 | 326.00 | 318.00 | 326.00 | 326.00 | 891,900 |
| 2026-10-05 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | 1,262,000 |
| 2026-10-02 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | 1,112,700 |
| 2026-10-01 | 324.00 | 330.00 | 318.00 | 330.00 | 330.00 | 1,721,600 |
| 2026-09-30 | 320.00 | 326.00 | 318.00 | 324.00 | 324.00 | 1,240,800 |
| 2026-09-29 | 312.00 | 320.00 | 306.00 | 320.00 | 320.00 | 1,577,800 |
| 2026-09-28 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | 1,261,600 |
| 2026-09-25 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 1,230,900 |
| 2026-09-24 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 1,225,900 |
| 2026-09-23 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 1,128,800 |
| 2026-09-22 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 1,084,000 |
| 2026-09-21 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1,179,100 |
| 2026-09-18 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 1,118,200 |
| 2026-09-17 | 308.00 | 308.00 | 296.00 | 308.00 | 308.00 | 1,241,800 |
| 2026-09-16 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1,176,100 |
| 2026-09-15 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1,242,200 |
| 2026-09-14 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1,071,200 |
| 2026-09-11 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 764,800 |
| 2026-09-10 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | 948,600 |
| 2026-09-09 | 322.00 | 324.00 | 304.00 | 312.00 | 312.00 | 1,047,700 |
| 2026-09-08 | 328.00 | 328.00 | 314.00 | 322.00 | 322.00 | 1,217,800 |
| 2026-09-07 | 324.00 | 360.00 | 320.00 | 326.00 | 326.00 | 1,336,700 |
| 2026-09-04 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 1,145,900 |
| 2026-09-03 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | 1,764,900 |
| 2026-09-02 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | 1,188,600 |
| 2026-09-01 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1,228,400 |
| 2026-08-31 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 1,117,200 |
| 2026-08-28 | 316.00 | 316.00 | 300.00 | 312.00 | 312.00 | 1,555,400 |
| 2026-08-27 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | 1,513,800 |
| 2026-08-26 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | 1,810,400 |
| 2026-08-25 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-08-24 | 314.00 | 316.00 | 296.00 | 314.00 | 314.00 | 1,352,500 |
| 2026-08-21 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1,833,900 |
| 2026-08-20 | 316.00 | 324.00 | 312.00 | 312.00 | 312.00 | 1,506,900 |
| 2026-08-19 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | 1,091,700 |
| 2026-08-18 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | 1,001,000 |
| 2026-08-17 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2026-08-14 | 324.00 | 326.00 | 306.00 | 316.00 | 316.00 | 1,273,200 |
| 2026-08-13 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | 560,500 |
| 2026-08-12 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 1,862,300 |
| 2026-08-11 | 336.00 | 336.00 | 312.00 | 326.00 | 326.00 | 1,268,700 |
| 2026-08-10 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | 1,880,400 |
| 2026-08-07 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1,623,900 |
| 2026-08-06 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | 2,092,100 |
| 2026-08-05 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | 1,539,300 |
| 2026-08-04 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1,916,800 |
| 2026-08-03 | 342.00 | 342.00 | 336.00 | 340.00 | 340.00 | 2,591,400 |
| 2026-07-31 | 332.00 | 336.00 | 318.00 | 336.00 | 336.00 | 1,391,500 |
| 2026-07-30 | 328.00 | 332.00 | 324.00 | 332.00 | 332.00 | 1,399,300 |
| 2026-07-29 | 324.00 | 328.00 | 316.00 | 328.00 | 328.00 | 1,195,700 |
| 2026-07-28 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 1,165,200 |
Page 1 of 2 · 66 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.