Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 570.00 | 595.00 | 520.00 | 525.00 | 525.00 | 977,200 |
| 2026-01-27 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 344,900 |
| 2026-01-26 | 610.00 | 615.00 | 570.00 | 590.00 | 590.00 | 615,800 |
| 2026-01-23 | 605.00 | 615.00 | 595.00 | 605.00 | 605.00 | 192,100 |
| 2026-01-22 | 605.00 | 630.00 | 590.00 | 605.00 | 605.00 | 355,800 |
| 2026-01-21 | 615.00 | 630.00 | 600.00 | 605.00 | 605.00 | 315,400 |
| 2026-01-20 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 218,500 |
| 2026-01-19 | 640.00 | 645.00 | 620.00 | 630.00 | 630.00 | 110,200 |
| 2026-01-16 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-01-15 | 635.00 | 670.00 | 605.00 | 630.00 | 630.00 | 159,100 |
| 2026-01-14 | 600.00 | 645.00 | 600.00 | 635.00 | 635.00 | 280,200 |
| 2026-01-13 | 600.00 | 650.00 | 600.00 | 600.00 | 600.00 | 725,300 |
| 2026-01-12 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | 1,318,100 |
| 2026-01-09 | 605.00 | 615.00 | 575.00 | 600.00 | 600.00 | 220,100 |
| 2026-01-08 | 610.00 | 610.00 | 590.00 | 605.00 | 605.00 | 168,900 |
| 2026-01-07 | 625.00 | 630.00 | 585.00 | 610.00 | 610.00 | 418,000 |
| 2026-01-06 | 595.00 | 630.00 | 595.00 | 610.00 | 610.00 | 776,600 |
| 2026-01-05 | 595.00 | 600.00 | 565.00 | 595.00 | 595.00 | 244,800 |
| 2026-01-02 | 550.00 | 595.00 | 545.00 | 590.00 | 590.00 | 762,200 |
| 2026-01-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-12-31 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-12-30 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | 121,200 |
| 2025-12-29 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 493,200 |
| 2025-12-26 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-12-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-12-24 | 535.00 | 550.00 | 520.00 | 535.00 | 535.00 | 133,100 |
| 2025-12-23 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | 740,700 |
| 2025-12-22 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 578,700 |
| 2025-12-19 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 159,000 |
| 2025-12-18 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | 1,419,800 |
| 2025-12-17 | 535.00 | 565.00 | 530.00 | 545.00 | 545.00 | 935,800 |
| 2025-12-16 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | 2,264,500 |
| 2025-12-15 | 530.00 | 545.00 | 505.00 | 525.00 | 525.00 | 763,500 |
| 2025-12-12 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 1,777,900 |
| 2025-12-11 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 195,700 |
| 2025-12-10 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | 926,900 |
| 2025-12-09 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 234,500 |
| 2025-12-08 | 535.00 | 580.00 | 500.00 | 515.00 | 515.00 | 403,400 |
| 2025-12-05 | 505.00 | 535.00 | 500.00 | 520.00 | 520.00 | 895,500 |
| 2025-12-04 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | 179,100 |
| 2025-12-03 | 515.00 | 515.00 | 498.00 | 498.00 | 498.00 | 546,400 |
| 2025-12-02 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | 211,100 |
| 2025-12-01 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | 4,218,800 |
| 2025-11-28 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 185,300 |
| 2025-11-27 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 43,900 |
| 2025-11-26 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 237,600 |
| 2025-11-25 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 328,100 |
| 2025-11-24 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 132,100 |
| 2025-11-21 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 149,600 |
| 2025-11-20 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 242,100 |
| 2025-11-19 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | 437,500 |
| 2025-11-18 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 338,200 |
| 2025-11-17 | 494.00 | 510.00 | 494.00 | 505.00 | 505.00 | 540,400 |
| 2025-11-14 | 505.00 | 515.00 | 492.00 | 496.00 | 496.00 | 755,800 |
| 2025-11-13 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 1,681,600 |
| 2025-11-12 | 515.00 | 515.00 | 498.00 | 500.00 | 500.00 | 520,900 |
| 2025-11-11 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | 189,600 |
| 2025-11-10 | 496.00 | 520.00 | 494.00 | 505.00 | 505.00 | 622,300 |
| 2025-11-07 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 237,500 |
| 2025-11-06 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | 322,100 |
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.