Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 302,900 |
| 2024-01-25 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 174,700 |
| 2024-01-24 | 170.00 | 175.00 | 169.00 | 170.00 | 170.00 | 398,100 |
| 2024-01-23 | 172.00 | 174.00 | 168.00 | 174.00 | 174.00 | 751,700 |
| 2024-01-22 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 130,300 |
| 2024-01-19 | 175.00 | 179.00 | 171.00 | 173.00 | 173.00 | 251,600 |
| 2024-01-18 | 168.00 | 179.00 | 168.00 | 173.00 | 173.00 | 226,700 |
| 2024-01-17 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 726,100 |
| 2024-01-16 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 230,500 |
| 2024-01-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-01-12 | 166.00 | 180.00 | 166.00 | 179.00 | 179.00 | 4,420,900 |
| 2024-01-11 | 173.00 | 173.00 | 166.00 | 166.00 | 166.00 | 417,500 |
| 2024-01-10 | 170.00 | 176.00 | 166.00 | 173.00 | 173.00 | 659,500 |
| 2024-01-09 | 177.00 | 179.00 | 170.00 | 170.00 | 170.00 | 1,062,600 |
| 2024-01-08 | 165.00 | 179.00 | 163.00 | 176.00 | 176.00 | 6,282,400 |
| 2024-01-05 | 166.00 | 178.00 | 163.00 | 165.00 | 165.00 | 4,860,300 |
| 2024-01-04 | 166.00 | 170.00 | 163.00 | 163.00 | 163.00 | 1,454,300 |
| 2024-01-03 | 170.00 | 174.00 | 166.00 | 167.00 | 167.00 | 1,444,500 |
| 2024-01-02 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 1,057,200 |
| 2023-12-29 | 166.00 | 173.00 | 159.00 | 170.00 | 170.00 | 6,743,800 |
| 2023-12-28 | 167.00 | 184.00 | 161.00 | 166.00 | 166.00 | 22,604,800 |
| 2023-12-27 | 156.00 | 199.00 | 155.00 | 165.00 | 165.00 | 44,792,800 |
| 2023-12-22 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | 1,263,000 |
| 2023-12-21 | 168.00 | 170.00 | 155.00 | 157.00 | 157.00 | 4,069,600 |
| 2023-12-20 | 162.00 | 188.00 | 162.00 | 167.00 | 167.00 | 17,489,900 |
| 2023-12-19 | 159.00 | 164.00 | 155.00 | 163.00 | 163.00 | 1,227,100 |
| 2023-12-18 | 152.00 | 162.00 | 151.00 | 155.00 | 155.00 | 1,084,900 |
| 2023-12-15 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | 182,600 |
| 2023-12-14 | 157.00 | 159.00 | 151.00 | 154.00 | 154.00 | 908,700 |
| 2023-12-13 | 154.00 | 157.00 | 151.00 | 155.00 | 155.00 | 253,100 |
| 2023-12-12 | 157.00 | 157.00 | 149.00 | 154.00 | 154.00 | 384,600 |
| 2023-12-11 | 161.00 | 165.00 | 151.00 | 154.00 | 154.00 | 1,419,400 |
| 2023-12-08 | 166.00 | 168.00 | 161.00 | 161.00 | 161.00 | 789,700 |
| 2023-12-07 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | 332,000 |
| 2023-12-06 | 170.00 | 172.00 | 166.00 | 170.00 | 170.00 | 660,400 |
| 2023-12-05 | 165.00 | 171.00 | 164.00 | 170.00 | 170.00 | 613,000 |
| 2023-12-04 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 468,200 |
| 2023-12-01 | 173.00 | 174.00 | 168.00 | 169.00 | 169.00 | 1,076,700 |
| 2023-11-30 | 169.00 | 177.00 | 169.00 | 173.00 | 173.00 | 4,033,300 |
| 2023-11-29 | 165.00 | 169.00 | 159.00 | 169.00 | 169.00 | 1,562,900 |
| 2023-11-28 | 159.00 | 167.00 | 158.00 | 166.00 | 166.00 | 1,856,000 |
| 2023-11-27 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | 782,500 |
| 2023-11-24 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | 340,600 |
| 2023-11-23 | 161.00 | 165.00 | 156.00 | 165.00 | 165.00 | 2,528,800 |
| 2023-11-22 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1,315,300 |
| 2023-11-21 | 151.00 | 159.00 | 151.00 | 159.00 | 159.00 | 1,127,300 |
| 2023-11-20 | 155.00 | 156.00 | 150.00 | 155.00 | 155.00 | 152,500 |
| 2023-11-17 | 156.00 | 158.00 | 151.00 | 154.00 | 154.00 | 262,500 |
| 2023-11-16 | 151.00 | 157.00 | 147.00 | 156.00 | 156.00 | 3,103,300 |
| 2023-11-15 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 736,200 |
| 2023-11-14 | 151.00 | 158.00 | 150.00 | 155.00 | 155.00 | 1,241,900 |
| 2023-11-13 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 442,800 |
| 2023-11-10 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | 420,700 |
| 2023-11-09 | 157.00 | 159.00 | 151.00 | 156.00 | 156.00 | 348,900 |
| 2023-11-08 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 84,900 |
| 2023-11-07 | 153.00 | 157.00 | 146.00 | 157.00 | 157.00 | 4,552,000 |
| 2023-11-06 | 159.00 | 161.00 | 148.00 | 151.00 | 151.00 | 2,094,900 |
| 2023-11-03 | 165.00 | 165.00 | 158.00 | 161.00 | 161.00 | 875,300 |
| 2023-11-02 | 165.00 | 169.00 | 158.00 | 165.00 | 165.00 | 2,181,200 |
| 2023-11-01 | 158.00 | 168.00 | 156.00 | 164.00 | 164.00 | 2,293,000 |
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.