Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 148.00 | 158.00 | 147.00 | 155.00 | 155.00 | 2,179,300 |
| 2023-08-03 | 147.00 | 151.00 | 143.00 | 148.00 | 148.00 | 2,413,400 |
| 2023-08-02 | 140.00 | 151.00 | 138.00 | 147.00 | 147.00 | 3,641,700 |
| 2023-08-01 | 161.00 | 165.00 | 136.00 | 139.00 | 139.00 | 18,029,700 |
| 2023-07-31 | 181.00 | 192.00 | 156.00 | 160.00 | 160.00 | 13,257,800 |
| 2023-07-28 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 625,500 |
| 2023-07-27 | 181.00 | 186.00 | 178.00 | 178.00 | 178.00 | 5,247,100 |
| 2023-07-26 | 183.00 | 188.00 | 180.00 | 180.00 | 180.00 | 4,273,000 |
| 2023-07-25 | 180.00 | 184.00 | 178.00 | 182.00 | 182.00 | 2,564,900 |
| 2023-07-24 | 173.00 | 182.00 | 172.00 | 180.00 | 180.00 | 2,025,200 |
| 2023-07-21 | 176.00 | 177.00 | 171.00 | 173.00 | 173.00 | 814,500 |
| 2023-07-20 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | 573,600 |
| 2023-07-18 | 183.00 | 184.00 | 174.00 | 176.00 | 176.00 | 4,155,500 |
| 2023-07-17 | 178.00 | 188.00 | 177.00 | 183.00 | 183.00 | 5,765,600 |
| 2023-07-14 | 172.00 | 180.00 | 170.00 | 178.00 | 178.00 | 2,290,400 |
| 2023-07-13 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 697,700 |
| 2023-07-12 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | 1,111,000 |
| 2023-07-11 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 571,100 |
| 2023-07-10 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1,270,700 |
| 2023-07-07 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 349,900 |
| 2023-07-06 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 2,034,200 |
| 2023-07-05 | 172.00 | 174.00 | 169.00 | 170.00 | 170.00 | 1,709,700 |
| 2023-07-04 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 769,800 |
| 2023-07-03 | 173.00 | 176.00 | 171.00 | 175.00 | 175.00 | 1,675,500 |
| 2023-06-27 | 171.00 | 174.00 | 171.00 | 172.00 | 172.00 | 1,159,900 |
| 2023-06-26 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 362,400 |
| 2023-06-23 | 168.00 | 172.00 | 166.00 | 171.00 | 171.00 | 903,300 |
| 2023-06-22 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 232,600 |
| 2023-06-21 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | 668,700 |
| 2023-06-20 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 686,300 |
| 2023-06-19 | 167.00 | 170.00 | 166.00 | 167.00 | 167.00 | 562,600 |
| 2023-06-16 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1,247,000 |
| 2023-06-15 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | 1,617,100 |
| 2023-06-14 | 178.00 | 182.00 | 174.00 | 174.00 | 174.00 | 3,131,400 |
| 2023-06-13 | 169.00 | 179.00 | 167.00 | 177.00 | 177.00 | 4,481,800 |
| 2023-06-12 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 872,400 |
| 2023-06-09 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 489,500 |
| 2023-06-08 | 166.00 | 167.00 | 163.00 | 166.00 | 166.00 | 279,000 |
| 2023-06-07 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 584,000 |
| 2023-06-06 | 163.00 | 167.00 | 163.00 | 166.00 | 166.00 | 320,400 |
| 2023-06-05 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 405,400 |
| 2023-05-31 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | 881,000 |
| 2023-05-30 | 167.00 | 172.00 | 165.00 | 167.00 | 167.00 | 947,900 |
| 2023-05-29 | 170.00 | 171.00 | 167.00 | 167.00 | 167.00 | 517,900 |
| 2023-05-26 | 168.00 | 171.00 | 165.00 | 169.00 | 169.00 | 1,346,800 |
| 2023-05-25 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 649,800 |
| 2023-05-24 | 171.00 | 177.00 | 171.00 | 173.00 | 173.00 | 1,499,800 |
| 2023-05-23 | 171.00 | 172.00 | 167.00 | 171.00 | 171.00 | 1,906,400 |
| 2023-05-22 | 174.00 | 176.00 | 170.00 | 171.00 | 171.00 | 1,260,200 |
| 2023-05-19 | 173.00 | 177.00 | 172.00 | 174.00 | 174.00 | 1,019,700 |
| 2023-05-17 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 875,400 |
| 2023-05-16 | 174.00 | 179.00 | 174.00 | 174.00 | 174.00 | 2,138,900 |
| 2023-05-15 | 176.00 | 179.00 | 170.00 | 174.00 | 174.00 | 2,277,300 |
| 2023-05-12 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | 2,024,000 |
| 2023-05-11 | 186.00 | 193.00 | 181.00 | 182.00 | 182.00 | 7,500,700 |
| 2023-05-10 | 175.00 | 186.00 | 174.00 | 186.00 | 186.00 | 8,579,200 |
| 2023-05-09 | 170.00 | 179.00 | 169.00 | 174.00 | 174.00 | 3,064,800 |
| 2023-05-08 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 2,398,000 |
| 2023-05-05 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | 1,315,500 |
| 2023-05-04 | 173.00 | 176.00 | 170.00 | 171.00 | 171.00 | 1,959,100 |
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.