Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 166.00 | 177.00 | 164.00 | 172.00 | 172.00 | 4,515,700 |
| 2023-05-02 | 171.00 | 171.00 | 164.00 | 166.00 | 166.00 | 2,785,200 |
| 2023-04-28 | 172.00 | 173.00 | 164.00 | 171.00 | 171.00 | 1,773,600 |
| 2023-04-27 | 171.00 | 173.00 | 167.00 | 171.00 | 171.00 | 2,026,600 |
| 2023-04-26 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 2,094,100 |
| 2023-04-18 | 165.00 | 177.00 | 164.00 | 168.00 | 168.00 | 9,761,500 |
| 2023-04-17 | 163.00 | 177.00 | 162.00 | 164.00 | 164.00 | 54,342,000 |
| 2023-04-14 | 172.00 | 173.00 | 161.00 | 162.00 | 162.00 | 49,618,900 |
| 2023-04-13 | 178.00 | 180.00 | 172.00 | 172.00 | 172.00 | 3,535,800 |
| 2023-04-12 | 180.00 | 187.00 | 175.00 | 178.00 | 178.00 | 9,493,200 |
| 2023-04-11 | 180.00 | 193.00 | 174.00 | 179.00 | 179.00 | 26,063,900 |
| 2023-04-10 | 182.00 | 186.00 | 172.00 | 178.00 | 178.00 | 7,444,700 |
| 2023-04-06 | 175.00 | 212.00 | 174.00 | 181.00 | 181.00 | 81,041,800 |
| 2023-04-05 | 184.00 | 186.00 | 170.00 | 173.00 | 173.00 | 9,818,400 |
| 2023-04-04 | 157.00 | 202.00 | 156.00 | 182.00 | 182.00 | 95,713,600 |
| 2023-04-03 | 159.00 | 161.00 | 155.00 | 157.00 | 157.00 | 19,699,100 |
| 2023-03-31 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 1,388,200 |
| 2023-03-30 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 1,165,600 |
| 2023-03-29 | 169.00 | 170.00 | 165.00 | 166.00 | 166.00 | 1,809,600 |
| 2023-03-28 | 171.00 | 172.00 | 166.00 | 169.00 | 169.00 | 1,803,400 |
| 2023-03-27 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1,597,200 |
| 2023-03-24 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 5,516,100 |
| 2023-03-21 | 153.00 | 175.00 | 153.00 | 162.00 | 162.00 | 23,015,500 |
| 2023-03-20 | 155.00 | 156.00 | 151.00 | 153.00 | 153.00 | 801,300 |
| 2023-03-17 | 153.00 | 155.00 | 150.00 | 155.00 | 155.00 | 949,500 |
| 2023-03-16 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 1,578,100 |
| 2023-03-15 | 154.00 | 164.00 | 154.00 | 156.00 | 156.00 | 2,091,500 |
| 2023-03-14 | 160.00 | 162.00 | 151.00 | 153.00 | 153.00 | 4,603,700 |
| 2023-03-13 | 165.00 | 168.00 | 160.00 | 162.00 | 162.00 | 16,208,800 |
| 2023-03-10 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 12,081,400 |
| 2023-03-09 | 173.00 | 174.00 | 165.00 | 170.00 | 170.00 | 12,999,500 |
| 2023-03-08 | 183.00 | 184.00 | 173.00 | 173.00 | 173.00 | 8,369,800 |
| 2023-03-07 | 185.00 | 186.00 | 181.00 | 183.00 | 183.00 | 1,651,700 |
| 2023-03-06 | 191.00 | 193.00 | 182.00 | 185.00 | 185.00 | 3,220,900 |
| 2023-03-03 | 185.00 | 194.00 | 183.00 | 191.00 | 191.00 | 2,799,800 |
| 2023-03-02 | 183.00 | 189.00 | 182.00 | 185.00 | 185.00 | 2,525,100 |
| 2023-03-01 | 195.00 | 196.00 | 182.00 | 184.00 | 184.00 | 3,626,600 |
| 2023-02-28 | 196.00 | 198.00 | 184.00 | 195.00 | 195.00 | 5,965,900 |
| 2023-02-27 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | 1,147,000 |
| 2023-02-24 | 196.00 | 200.00 | 195.00 | 197.00 | 197.00 | 2,624,100 |
| 2023-02-23 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 2,492,900 |
| 2023-02-22 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 2,125,900 |
| 2023-02-21 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,893,100 |
| 2023-02-20 | 199.00 | 204.00 | 198.00 | 202.00 | 202.00 | 4,461,200 |
| 2023-02-17 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 2,791,800 |
| 2023-02-16 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 3,584,400 |
| 2023-02-15 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 3,077,900 |
| 2023-02-14 | 199.00 | 216.00 | 199.00 | 208.00 | 208.00 | 14,267,200 |
| 2023-02-13 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | 1,992,600 |
| 2023-02-10 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | 4,305,200 |
| 2023-02-09 | 204.00 | 208.00 | 197.00 | 200.00 | 200.00 | 5,139,100 |
| 2023-02-08 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 3,959,600 |
| 2023-02-07 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | 6,278,800 |
| 2023-02-06 | 222.00 | 228.00 | 212.00 | 212.00 | 212.00 | 11,446,100 |
| 2023-02-03 | 210.00 | 224.00 | 206.00 | 220.00 | 220.00 | 26,039,300 |
| 2023-02-02 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 10,890,800 |
| 2023-02-01 | 195.00 | 220.00 | 195.00 | 206.00 | 206.00 | 23,668,300 |
| 2023-01-31 | 218.00 | 222.00 | 206.00 | 206.00 | 206.00 | 13,760,200 |
| 2023-01-30 | 230.00 | 234.00 | 218.00 | 220.00 | 220.00 | 14,253,400 |
| 2023-01-27 | 230.00 | 242.00 | 214.00 | 230.00 | 230.00 | 33,422,400 |
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.