Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 212.00 | 212.00 | 183.00 | 196.00 | 196.00 | 5,688,600 |
| 2024-05-07 | 222.00 | 228.00 | 210.00 | 212.00 | 212.00 | 855,600 |
| 2024-05-06 | 218.00 | 230.00 | 210.00 | 222.00 | 222.00 | 1,917,600 |
| 2024-05-03 | 220.00 | 222.00 | 210.00 | 220.00 | 220.00 | 1,356,300 |
| 2024-05-02 | 220.00 | 232.00 | 216.00 | 222.00 | 222.00 | 2,563,100 |
| 2024-04-30 | 214.00 | 222.00 | 208.00 | 220.00 | 220.00 | 4,442,600 |
| 2024-04-29 | 210.00 | 222.00 | 206.00 | 214.00 | 214.00 | 3,598,100 |
| 2024-04-26 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2,193,900 |
| 2024-04-25 | 206.00 | 216.00 | 197.00 | 212.00 | 212.00 | 6,360,900 |
| 2024-04-24 | 190.00 | 216.00 | 187.00 | 204.00 | 204.00 | 7,151,800 |
| 2024-04-23 | 185.00 | 187.00 | 180.00 | 187.00 | 187.00 | 457,300 |
| 2024-04-22 | 186.00 | 188.00 | 183.00 | 186.00 | 186.00 | 479,000 |
| 2024-04-19 | 193.00 | 194.00 | 183.00 | 188.00 | 188.00 | 534,900 |
| 2024-04-18 | 185.00 | 193.00 | 178.00 | 192.00 | 192.00 | 1,731,500 |
| 2024-04-17 | 186.00 | 189.00 | 180.00 | 186.00 | 186.00 | 142,900 |
| 2024-04-16 | 182.00 | 189.00 | 180.00 | 186.00 | 186.00 | 1,616,900 |
| 2024-04-05 | 185.00 | 186.00 | 180.00 | 182.00 | 182.00 | 141,800 |
| 2024-04-04 | 175.00 | 187.00 | 174.00 | 185.00 | 185.00 | 3,020,200 |
| 2024-04-03 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | 534,700 |
| 2024-04-02 | 178.00 | 181.00 | 171.00 | 181.00 | 181.00 | 2,832,600 |
| 2024-04-01 | 173.00 | 177.00 | 172.00 | 174.00 | 174.00 | 378,100 |
| 2024-03-28 | 174.00 | 178.00 | 169.00 | 173.00 | 173.00 | 420,000 |
| 2024-03-27 | 179.00 | 181.00 | 172.00 | 175.00 | 175.00 | 335,500 |
| 2024-03-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-22 | 176.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1,425,500 |
| 2024-03-21 | 173.00 | 177.00 | 173.00 | 176.00 | 176.00 | 153,700 |
| 2024-03-20 | 176.00 | 178.00 | 173.00 | 173.00 | 173.00 | 51,800 |
| 2024-03-19 | 178.00 | 180.00 | 172.00 | 173.00 | 173.00 | 1,090,200 |
| 2024-03-18 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 403,800 |
| 2024-03-15 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 101,600 |
| 2024-03-14 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 129,200 |
| 2024-03-13 | 181.00 | 185.00 | 178.00 | 180.00 | 180.00 | 73,200 |
| 2024-03-08 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 150,200 |
| 2024-03-07 | 179.00 | 182.00 | 176.00 | 182.00 | 182.00 | 332,100 |
| 2024-03-06 | 184.00 | 184.00 | 176.00 | 177.00 | 177.00 | 2,344,800 |
| 2024-03-05 | 185.00 | 185.00 | 178.00 | 179.00 | 179.00 | 268,700 |
| 2024-03-04 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | 1,477,700 |
| 2024-03-01 | 186.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1,673,000 |
| 2024-02-29 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 1,322,200 |
| 2024-02-28 | 180.00 | 186.00 | 175.00 | 185.00 | 185.00 | 1,654,800 |
| 2024-02-27 | 181.00 | 183.00 | 176.00 | 177.00 | 177.00 | 315,600 |
| 2024-02-26 | 181.00 | 182.00 | 176.00 | 181.00 | 181.00 | 269,200 |
| 2024-02-23 | 184.00 | 185.00 | 179.00 | 181.00 | 181.00 | 96,600 |
| 2024-02-22 | 173.00 | 185.00 | 171.00 | 184.00 | 184.00 | 2,018,700 |
| 2024-02-21 | 176.00 | 178.00 | 169.00 | 175.00 | 175.00 | 226,400 |
| 2024-02-20 | 183.00 | 183.00 | 165.00 | 180.00 | 180.00 | 236,400 |
| 2024-02-19 | 180.00 | 183.00 | 178.00 | 182.00 | 182.00 | 853,900 |
| 2024-02-16 | 180.00 | 183.00 | 175.00 | 180.00 | 180.00 | 1,206,700 |
| 2024-02-15 | 173.00 | 181.00 | 171.00 | 177.00 | 177.00 | 1,517,700 |
| 2024-02-13 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 111,900 |
| 2024-02-12 | 173.00 | 177.00 | 170.00 | 176.00 | 176.00 | 299,500 |
| 2024-02-07 | 167.00 | 175.00 | 167.00 | 173.00 | 173.00 | 988,700 |
| 2024-02-06 | 165.00 | 169.00 | 164.00 | 168.00 | 168.00 | 242,800 |
| 2024-02-05 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 530,300 |
| 2024-02-02 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 71,400 |
| 2024-02-01 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | 284,700 |
| 2024-01-31 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | 239,800 |
| 2024-01-30 | 169.00 | 172.00 | 166.00 | 170.00 | 170.00 | 406,500 |
| 2024-01-29 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | 237,400 |
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.