Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 236.00 | 254.00 | 232.00 | 248.00 | 248.00 | 2,099,700 |
| 2024-08-07 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,118,800 |
| 2024-08-06 | 228.00 | 238.00 | 220.00 | 238.00 | 238.00 | 918,300 |
| 2024-08-05 | 240.00 | 240.00 | 220.00 | 226.00 | 226.00 | 1,802,600 |
| 2024-08-02 | 236.00 | 244.00 | 232.00 | 236.00 | 236.00 | 1,889,900 |
| 2024-08-01 | 240.00 | 242.00 | 230.00 | 238.00 | 238.00 | 1,199,800 |
| 2024-07-31 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | 2,540,600 |
| 2024-07-30 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | 1,995,600 |
| 2024-07-29 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1,298,800 |
| 2024-07-26 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1,367,400 |
| 2024-07-25 | 258.00 | 276.00 | 252.00 | 254.00 | 254.00 | 13,490,000 |
| 2024-07-24 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | 3,257,700 |
| 2024-07-23 | 262.00 | 276.00 | 258.00 | 258.00 | 258.00 | 22,577,000 |
| 2024-07-22 | 250.00 | 264.00 | 244.00 | 258.00 | 258.00 | 8,890,700 |
| 2024-07-19 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | 3,207,900 |
| 2024-07-18 | 240.00 | 262.00 | 236.00 | 260.00 | 260.00 | 10,649,200 |
| 2024-07-17 | 250.00 | 254.00 | 240.00 | 240.00 | 240.00 | 3,809,300 |
| 2024-07-16 | 266.00 | 268.00 | 242.00 | 250.00 | 250.00 | 9,613,200 |
| 2024-07-15 | 218.00 | 270.00 | 218.00 | 264.00 | 264.00 | 30,774,800 |
| 2024-07-12 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | 2,536,200 |
| 2024-07-11 | 234.00 | 234.00 | 216.00 | 220.00 | 220.00 | 4,774,200 |
| 2024-07-10 | 232.00 | 240.00 | 228.00 | 230.00 | 230.00 | 3,130,900 |
| 2024-07-09 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 2,363,000 |
| 2024-07-08 | 246.00 | 246.00 | 222.00 | 238.00 | 238.00 | 3,972,700 |
| 2024-07-05 | 248.00 | 250.00 | 238.00 | 244.00 | 244.00 | 4,524,300 |
| 2024-07-04 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | 3,022,800 |
| 2024-07-03 | 258.00 | 260.00 | 244.00 | 252.00 | 252.00 | 4,679,600 |
| 2024-07-02 | 264.00 | 264.00 | 254.00 | 256.00 | 256.00 | 2,312,500 |
| 2024-07-01 | 262.00 | 276.00 | 256.00 | 262.00 | 262.00 | 4,481,600 |
| 2024-06-28 | 258.00 | 268.00 | 252.00 | 260.00 | 260.00 | 6,108,300 |
| 2024-06-27 | 266.00 | 266.00 | 248.00 | 254.00 | 254.00 | 3,960,000 |
| 2024-06-26 | 278.00 | 282.00 | 266.00 | 266.00 | 266.00 | 7,616,400 |
| 2024-06-25 | 260.00 | 276.00 | 260.00 | 274.00 | 274.00 | 6,465,500 |
| 2024-06-24 | 268.00 | 272.00 | 254.00 | 260.00 | 260.00 | 4,582,600 |
| 2024-06-21 | 270.00 | 276.00 | 264.00 | 268.00 | 268.00 | 6,517,200 |
| 2024-06-20 | 272.00 | 282.00 | 260.00 | 270.00 | 270.00 | 8,492,600 |
| 2024-06-19 | 286.00 | 296.00 | 254.00 | 272.00 | 272.00 | 20,726,400 |
| 2024-06-14 | 292.00 | 308.00 | 282.00 | 286.00 | 286.00 | 15,846,700 |
| 2024-06-13 | 282.00 | 326.00 | 268.00 | 290.00 | 290.00 | 72,572,400 |
| 2024-06-12 | 280.00 | 292.00 | 256.00 | 280.00 | 280.00 | 18,446,500 |
| 2024-06-11 | 244.00 | 280.00 | 242.00 | 278.00 | 278.00 | 25,749,300 |
| 2024-06-10 | 258.00 | 258.00 | 236.00 | 242.00 | 242.00 | 8,760,800 |
| 2024-06-07 | 294.00 | 304.00 | 256.00 | 258.00 | 258.00 | 15,335,900 |
| 2024-06-06 | 300.00 | 300.00 | 280.00 | 294.00 | 294.00 | 6,073,600 |
| 2024-06-05 | 328.00 | 370.00 | 294.00 | 300.00 | 300.00 | 31,630,100 |
| 2024-06-04 | 288.00 | 348.00 | 284.00 | 322.00 | 322.00 | 25,594,000 |
| 2024-06-03 | 270.00 | 286.00 | 264.00 | 284.00 | 284.00 | 2,191,400 |
| 2024-05-31 | 276.00 | 280.00 | 262.00 | 270.00 | 270.00 | 1,633,800 |
| 2024-05-30 | 280.00 | 286.00 | 260.00 | 276.00 | 276.00 | 4,006,200 |
| 2024-05-29 | 306.00 | 312.00 | 260.00 | 280.00 | 280.00 | 22,312,500 |
| 2024-05-28 | 224.00 | 280.00 | 220.00 | 280.00 | 280.00 | 17,795,100 |
| 2024-05-27 | 210.00 | 230.00 | 210.00 | 224.00 | 224.00 | 2,560,500 |
| 2024-05-22 | 212.00 | 224.00 | 210.00 | 210.00 | 210.00 | 1,903,800 |
| 2024-05-21 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | 1,143,300 |
| 2024-05-20 | 212.00 | 222.00 | 204.00 | 222.00 | 222.00 | 1,792,700 |
| 2024-05-17 | 210.00 | 214.00 | 199.00 | 210.00 | 210.00 | 1,762,200 |
| 2024-05-16 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 1,361,900 |
| 2024-05-15 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 1,899,100 |
| 2024-05-14 | 206.00 | 230.00 | 206.00 | 220.00 | 220.00 | 4,738,700 |
| 2024-05-13 | 197.00 | 214.00 | 191.00 | 202.00 | 202.00 | 2,448,900 |
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.