Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 404.00 | 416.00 | 386.00 | 390.00 | 390.00 | 38,700 |
| 2026-05-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-04-30 | 420.00 | 424.00 | 390.00 | 400.00 | 400.00 | 136,000 |
| 2026-04-29 | 442.00 | 442.00 | 414.00 | 420.00 | 420.00 | 722,100 |
| 2026-04-28 | 440.00 | 448.00 | 436.00 | 446.00 | 446.00 | 8,300 |
| 2026-04-27 | 440.00 | 446.00 | 426.00 | 440.00 | 440.00 | 28,600 |
| 2026-04-24 | 462.00 | 462.00 | 440.00 | 440.00 | 440.00 | 101,100 |
| 2026-04-23 | 470.00 | 480.00 | 440.00 | 464.00 | 464.00 | 107,800 |
| 2026-04-22 | 466.00 | 474.00 | 456.00 | 464.00 | 464.00 | 38,000 |
| 2026-04-21 | 476.00 | 476.00 | 450.00 | 464.00 | 464.00 | 202,200 |
| 2026-04-20 | 474.00 | 476.00 | 466.00 | 470.00 | 470.00 | 53,000 |
| 2026-04-17 | 470.00 | 492.00 | 470.00 | 472.00 | 472.00 | 38,300 |
| 2026-04-16 | 474.00 | 480.00 | 462.00 | 470.00 | 470.00 | 67,400 |
| 2026-04-15 | 462.00 | 476.00 | 460.00 | 472.00 | 472.00 | 119,200 |
| 2026-04-14 | 466.00 | 478.00 | 466.00 | 472.00 | 472.00 | 118,000 |
| 2026-04-13 | 500.00 | 500.00 | 458.00 | 466.00 | 466.00 | 352,500 |
| 2026-04-10 | 472.00 | 565.00 | 472.00 | 480.00 | 480.00 | 696,100 |
| 2026-04-09 | 484.00 | 484.00 | 470.00 | 472.00 | 472.00 | 43,400 |
| 2026-04-08 | 478.00 | 494.00 | 466.00 | 484.00 | 484.00 | 37,800 |
| 2026-04-07 | 478.00 | 486.00 | 440.00 | 470.00 | 470.00 | 170,900 |
| 2026-04-06 | 484.00 | 490.00 | 462.00 | 480.00 | 480.00 | 148,800 |
| 2026-04-02 | 500.00 | 510.00 | 472.00 | 490.00 | 490.00 | 51,600 |
| 2026-04-01 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 12,500 |
| 2026-03-31 | 490.00 | 500.00 | 474.00 | 496.00 | 496.00 | 36,100 |
| 2026-03-30 | 494.00 | 494.00 | 444.00 | 490.00 | 490.00 | 41,500 |
| 2026-03-27 | 490.00 | 510.00 | 490.00 | 494.00 | 494.00 | 64,000 |
| 2026-03-26 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | 37,200 |
| 2026-03-25 | 484.00 | 510.00 | 484.00 | 500.00 | 500.00 | 65,800 |
| 2026-03-17 | 482.00 | 496.00 | 472.00 | 480.00 | 480.00 | 85,000 |
| 2026-03-16 | 492.00 | 492.00 | 480.00 | 482.00 | 482.00 | 53,700 |
| 2026-03-13 | 498.00 | 498.00 | 482.00 | 492.00 | 492.00 | 82,000 |
| 2026-03-12 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | 41,500 |
| 2026-03-11 | 510.00 | 510.00 | 470.00 | 498.00 | 498.00 | 27,800 |
| 2026-03-10 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 122,200 |
| 2026-03-09 | 496.00 | 505.00 | 464.00 | 498.00 | 498.00 | 223,800 |
| 2026-03-06 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 6,200 |
| 2026-03-05 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 131,200 |
| 2026-03-04 | 515.00 | 520.00 | 480.00 | 515.00 | 515.00 | 822,100 |
| 2026-03-03 | 505.00 | 540.00 | 498.00 | 515.00 | 515.00 | 147,500 |
| 2026-03-02 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | 125,900 |
| 2026-02-27 | 530.00 | 535.00 | 510.00 | 535.00 | 535.00 | 255,000 |
| 2026-02-26 | 550.00 | 560.00 | 525.00 | 525.00 | 525.00 | 84,800 |
| 2026-02-25 | 575.00 | 575.00 | 525.00 | 550.00 | 550.00 | 259,200 |
| 2026-02-24 | 555.00 | 580.00 | 505.00 | 535.00 | 535.00 | 418,400 |
| 2026-02-23 | 555.00 | 565.00 | 530.00 | 560.00 | 560.00 | 79,200 |
| 2026-02-20 | 580.00 | 580.00 | 535.00 | 555.00 | 555.00 | 78,800 |
| 2026-02-19 | 570.00 | 590.00 | 550.00 | 555.00 | 555.00 | 255,800 |
| 2026-02-18 | 535.00 | 600.00 | 535.00 | 550.00 | 550.00 | 155,000 |
| 2026-02-13 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 117,700 |
| 2026-02-12 | 585.00 | 585.00 | 545.00 | 555.00 | 555.00 | 156,700 |
| 2026-02-11 | 550.00 | 550.00 | 525.00 | 545.00 | 545.00 | 197,900 |
| 2026-02-10 | 550.00 | 575.00 | 525.00 | 550.00 | 550.00 | 91,100 |
| 2026-02-09 | 545.00 | 565.00 | 520.00 | 555.00 | 555.00 | 48,200 |
| 2026-02-06 | 550.00 | 630.00 | 505.00 | 545.00 | 545.00 | 7,002,600 |
| 2026-02-05 | 575.00 | 575.00 | 530.00 | 555.00 | 555.00 | 3,163,000 |
| 2026-02-04 | 570.00 | 590.00 | 550.00 | 575.00 | 575.00 | 166,000 |
| 2026-02-03 | 545.00 | 600.00 | 515.00 | 570.00 | 570.00 | 443,400 |
| 2026-02-02 | 585.00 | 590.00 | 515.00 | 545.00 | 545.00 | 211,800 |
| 2026-01-30 | 570.00 | 595.00 | 565.00 | 580.00 | 580.00 | 248,800 |
| 2026-01-29 | 510.00 | 610.00 | 470.00 | 570.00 | 570.00 | 837,900 |
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.