Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 318.00 | 344.00 | 316.00 | 326.00 | 326.00 | 1,928,800 |
| 2026-07-24 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | 599,900 |
| 2026-07-23 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | 830,400 |
| 2026-07-22 | 332.00 | 332.00 | 318.00 | 322.00 | 322.00 | 945,700 |
| 2026-07-21 | 350.00 | 350.00 | 332.00 | 332.00 | 332.00 | 546,800 |
| 2026-07-20 | 316.00 | 380.00 | 314.00 | 332.00 | 332.00 | 1,545,200 |
| 2026-07-17 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 564,500 |
| 2026-07-16 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 520,200 |
| 2026-07-15 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | 519,400 |
| 2026-07-14 | 306.00 | 324.00 | 304.00 | 316.00 | 316.00 | 336,700 |
| 2026-07-13 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | 207,100 |
| 2026-07-10 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | 131,600 |
| 2026-07-09 | 312.00 | 322.00 | 300.00 | 310.00 | 310.00 | 503,200 |
| 2026-07-08 | 316.00 | 330.00 | 310.00 | 314.00 | 314.00 | 183,100 |
| 2026-07-07 | 308.00 | 320.00 | 306.00 | 316.00 | 316.00 | 698,800 |
| 2026-07-06 | 308.00 | 342.00 | 300.00 | 318.00 | 318.00 | 280,000 |
| 2026-07-03 | 308.00 | 324.00 | 300.00 | 308.00 | 308.00 | 763,600 |
| 2026-07-02 | 304.00 | 330.00 | 302.00 | 308.00 | 308.00 | 206,200 |
| 2026-07-01 | 316.00 | 330.00 | 300.00 | 314.00 | 314.00 | 71,900 |
| 2026-06-30 | 320.00 | 342.00 | 300.00 | 312.00 | 312.00 | 301,000 |
| 2026-06-29 | 312.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1,800 |
| 2026-06-26 | 308.00 | 322.00 | 306.00 | 316.00 | 316.00 | 67,600 |
| 2026-06-25 | 310.00 | 316.00 | 308.00 | 316.00 | 316.00 | 114,800 |
| 2026-06-24 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 37,200 |
| 2026-06-23 | 314.00 | 340.00 | 308.00 | 310.00 | 310.00 | 30,500 |
| 2026-06-22 | 328.00 | 380.00 | 280.00 | 316.00 | 316.00 | 189,300 |
| 2026-06-19 | 316.00 | 330.00 | 302.00 | 328.00 | 328.00 | 36,900 |
| 2026-06-18 | 328.00 | 330.00 | 314.00 | 326.00 | 326.00 | 10,600 |
| 2026-06-17 | 328.00 | 328.00 | 300.00 | 328.00 | 328.00 | 146,500 |
| 2026-06-16 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-06-15 | 320.00 | 336.00 | 314.00 | 326.00 | 326.00 | 185,100 |
| 2026-06-12 | 290.00 | 318.00 | 290.00 | 312.00 | 312.00 | 13,700 |
| 2026-06-11 | 326.00 | 326.00 | 278.00 | 300.00 | 300.00 | 23,600 |
| 2026-06-10 | 288.00 | 296.00 | 280.00 | 296.00 | 296.00 | 86,300 |
| 2026-06-09 | 264.00 | 294.00 | 254.00 | 288.00 | 288.00 | 81,400 |
| 2026-06-08 | 300.00 | 300.00 | 256.00 | 280.00 | 280.00 | 39,000 |
| 2026-06-05 | 296.00 | 300.00 | 286.00 | 300.00 | 300.00 | 38,100 |
| 2026-06-04 | 308.00 | 308.00 | 288.00 | 296.00 | 296.00 | 41,800 |
| 2026-06-03 | 320.00 | 330.00 | 284.00 | 308.00 | 308.00 | 734,400 |
| 2026-06-02 | 334.00 | 344.00 | 332.00 | 332.00 | 332.00 | 187,300 |
| 2026-06-01 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2026-05-29 | 352.00 | 352.00 | 330.00 | 334.00 | 334.00 | 30,700 |
| 2026-05-28 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-05-27 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-05-26 | 344.00 | 358.00 | 338.00 | 352.00 | 352.00 | 24,300 |
| 2026-05-25 | 320.00 | 364.00 | 320.00 | 358.00 | 358.00 | 41,300 |
| 2026-05-22 | 334.00 | 334.00 | 320.00 | 332.00 | 332.00 | 37,500 |
| 2026-05-21 | 312.00 | 336.00 | 302.00 | 320.00 | 320.00 | 93,000 |
| 2026-05-20 | 330.00 | 340.00 | 310.00 | 312.00 | 312.00 | 82,900 |
| 2026-05-19 | 352.00 | 358.00 | 332.00 | 334.00 | 334.00 | 86,400 |
| 2026-05-18 | 352.00 | 368.00 | 324.00 | 352.00 | 352.00 | 248,100 |
| 2026-05-15 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-05-14 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-05-13 | 382.00 | 390.00 | 350.00 | 352.00 | 352.00 | 1,782,300 |
| 2026-05-12 | 428.00 | 430.00 | 380.00 | 382.00 | 382.00 | 792,800 |
| 2026-05-11 | 370.00 | 436.00 | 370.00 | 400.00 | 400.00 | 3,771,000 |
| 2026-05-08 | 380.00 | 400.00 | 360.00 | 370.00 | 370.00 | 744,700 |
| 2026-05-07 | 370.00 | 420.00 | 366.00 | 380.00 | 380.00 | 667,400 |
| 2026-05-06 | 382.00 | 388.00 | 362.00 | 366.00 | 366.00 | 352,500 |
| 2026-05-05 | 390.00 | 402.00 | 362.00 | 382.00 | 382.00 | 990,800 |
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.