Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 156.00 | 158.00 | 153.00 | 157.00 | 157.00 | 372,300 |
| 2023-10-30 | 159.00 | 168.00 | 150.00 | 156.00 | 156.00 | 2,337,600 |
| 2023-10-27 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 187,500 |
| 2023-10-26 | 160.00 | 163.00 | 156.00 | 158.00 | 158.00 | 3,304,100 |
| 2023-10-25 | 156.00 | 160.00 | 153.00 | 160.00 | 160.00 | 1,354,400 |
| 2023-10-24 | 153.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1,076,000 |
| 2023-10-23 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 368,400 |
| 2023-10-20 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 246,400 |
| 2023-10-19 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 494,200 |
| 2023-10-18 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1,132,600 |
| 2023-10-17 | 149.00 | 152.00 | 146.00 | 149.00 | 149.00 | 484,800 |
| 2023-10-16 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 479,400 |
| 2023-10-13 | 155.00 | 157.00 | 149.00 | 155.00 | 155.00 | 1,585,600 |
| 2023-10-12 | 151.00 | 155.00 | 149.00 | 155.00 | 155.00 | 2,864,100 |
| 2023-10-11 | 158.00 | 158.00 | 148.00 | 151.00 | 151.00 | 1,804,100 |
| 2023-10-10 | 148.00 | 158.00 | 148.00 | 155.00 | 155.00 | 2,837,200 |
| 2023-10-09 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | 735,100 |
| 2023-10-06 | 157.00 | 157.00 | 150.00 | 154.00 | 154.00 | 1,317,000 |
| 2023-10-05 | 145.00 | 159.00 | 144.00 | 156.00 | 156.00 | 3,801,800 |
| 2023-10-04 | 146.00 | 147.00 | 142.00 | 146.00 | 146.00 | 717,400 |
| 2023-10-03 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 717,200 |
| 2023-10-02 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 68,700 |
| 2023-09-29 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 862,100 |
| 2023-09-27 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 133,400 |
| 2023-09-26 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 784,200 |
| 2023-09-25 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1,332,200 |
| 2023-09-22 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 1,246,200 |
| 2023-09-21 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 512,000 |
| 2023-09-20 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 406,900 |
| 2023-09-19 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1,096,000 |
| 2023-09-18 | 151.00 | 152.00 | 147.00 | 152.00 | 152.00 | 2,132,700 |
| 2023-09-15 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | 1,169,800 |
| 2023-09-14 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 375,000 |
| 2023-09-13 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 477,800 |
| 2023-09-12 | 149.00 | 155.00 | 149.00 | 150.00 | 150.00 | 594,700 |
| 2023-09-11 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 171,200 |
| 2023-09-08 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 515,000 |
| 2023-09-07 | 149.00 | 152.00 | 147.00 | 148.00 | 148.00 | 556,400 |
| 2023-09-06 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,050,400 |
| 2023-09-05 | 148.00 | 152.00 | 146.00 | 148.00 | 148.00 | 421,800 |
| 2023-09-04 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 407,700 |
| 2023-09-01 | 153.00 | 153.00 | 142.00 | 147.00 | 147.00 | 16,744,800 |
| 2023-08-31 | 157.00 | 158.00 | 142.00 | 154.00 | 154.00 | 11,090,400 |
| 2023-08-30 | 151.00 | 157.00 | 146.00 | 157.00 | 157.00 | 4,309,400 |
| 2023-08-29 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 357,200 |
| 2023-08-28 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | 324,800 |
| 2023-08-25 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 338,900 |
| 2023-08-24 | 151.00 | 156.00 | 149.00 | 155.00 | 155.00 | 614,400 |
| 2023-08-23 | 153.00 | 154.00 | 148.00 | 149.00 | 149.00 | 405,300 |
| 2023-08-22 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 522,000 |
| 2023-08-21 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 253,800 |
| 2023-08-18 | 152.00 | 152.00 | 135.00 | 149.00 | 149.00 | 1,506,800 |
| 2023-08-16 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 553,400 |
| 2023-08-15 | 157.00 | 158.00 | 152.00 | 152.00 | 152.00 | 953,900 |
| 2023-08-14 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | 479,200 |
| 2023-08-11 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 283,600 |
| 2023-08-10 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | 734,600 |
| 2023-08-09 | 158.00 | 163.00 | 157.00 | 159.00 | 159.00 | 1,343,200 |
| 2023-08-08 | 154.00 | 160.00 | 153.00 | 157.00 | 157.00 | 1,525,700 |
| 2023-08-07 | 156.00 | 160.00 | 150.00 | 154.00 | 154.00 | 1,845,000 |
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.