Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 447,600 |
| 2025-11-04 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 172,200 |
| 2025-11-03 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 343,200 |
| 2025-10-31 | 530.00 | 530.00 | 498.00 | 500.00 | 500.00 | 958,200 |
| 2025-10-30 | 520.00 | 535.00 | 498.00 | 510.00 | 510.00 | 355,700 |
| 2025-10-29 | 520.00 | 540.00 | 510.00 | 520.00 | 520.00 | 931,000 |
| 2025-10-28 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | 1,023,100 |
| 2025-10-27 | 555.00 | 565.00 | 494.00 | 510.00 | 510.00 | 3,053,800 |
| 2025-10-24 | 486.00 | 605.00 | 480.00 | 540.00 | 540.00 | 17,889,500 |
| 2025-10-23 | 488.00 | 500.00 | 470.00 | 486.00 | 486.00 | 995,700 |
| 2025-10-22 | 494.00 | 505.00 | 480.00 | 488.00 | 488.00 | 386,300 |
| 2025-10-21 | 490.00 | 496.00 | 484.00 | 492.00 | 492.00 | 274,200 |
| 2025-10-20 | 454.00 | 500.00 | 454.00 | 484.00 | 484.00 | 329,300 |
| 2025-10-17 | 450.00 | 490.00 | 450.00 | 476.00 | 476.00 | 1,224,200 |
| 2025-10-16 | 436.00 | 452.00 | 434.00 | 450.00 | 450.00 | 448,300 |
| 2025-10-15 | 454.00 | 462.00 | 436.00 | 436.00 | 436.00 | 369,700 |
| 2025-10-14 | 490.00 | 510.00 | 448.00 | 454.00 | 454.00 | 867,200 |
| 2025-10-13 | 486.00 | 525.00 | 476.00 | 492.00 | 492.00 | 1,557,100 |
| 2025-10-10 | 456.00 | 500.00 | 452.00 | 476.00 | 476.00 | 645,200 |
| 2025-10-09 | 462.00 | 468.00 | 454.00 | 456.00 | 456.00 | 416,800 |
| 2025-10-08 | 440.00 | 464.00 | 440.00 | 460.00 | 460.00 | 545,800 |
| 2025-10-07 | 462.00 | 486.00 | 432.00 | 440.00 | 440.00 | 4,795,500 |
| 2025-10-06 | 498.00 | 510.00 | 450.00 | 462.00 | 462.00 | 7,314,000 |
| 2025-10-03 | 510.00 | 515.00 | 488.00 | 500.00 | 500.00 | 3,465,500 |
| 2025-10-02 | 486.00 | 545.00 | 460.00 | 496.00 | 496.00 | 4,023,700 |
| 2025-10-01 | 440.00 | 520.00 | 440.00 | 486.00 | 486.00 | 4,445,300 |
| 2025-09-30 | 740.00 | 740.00 | 510.00 | 510.00 | 510.00 | 38,865,500 |
| 2025-09-29 | 488.00 | 595.00 | 488.00 | 595.00 | 595.00 | 2,236,500 |
| 2025-09-26 | 456.00 | 498.00 | 450.00 | 478.00 | 478.00 | 1,944,200 |
| 2025-09-25 | 446.00 | 458.00 | 438.00 | 450.00 | 450.00 | 524,900 |
| 2025-09-24 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 222,300 |
| 2025-09-23 | 428.00 | 450.00 | 428.00 | 450.00 | 450.00 | 455,300 |
| 2025-09-22 | 438.00 | 438.00 | 426.00 | 438.00 | 438.00 | 133,700 |
| 2025-09-19 | 438.00 | 444.00 | 436.00 | 438.00 | 438.00 | 60,800 |
| 2025-09-18 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 132,400 |
| 2025-09-17 | 436.00 | 436.00 | 426.00 | 436.00 | 436.00 | 281,300 |
| 2025-09-16 | 442.00 | 448.00 | 426.00 | 436.00 | 436.00 | 383,000 |
| 2025-09-15 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 152,400 |
| 2025-09-12 | 440.00 | 440.00 | 428.00 | 436.00 | 436.00 | 55,500 |
| 2025-09-11 | 450.00 | 450.00 | 432.00 | 434.00 | 434.00 | 615,200 |
| 2025-09-10 | 436.00 | 450.00 | 436.00 | 444.00 | 444.00 | 340,900 |
| 2025-09-09 | 438.00 | 444.00 | 436.00 | 436.00 | 436.00 | 91,700 |
| 2025-09-08 | 442.00 | 446.00 | 440.00 | 446.00 | 446.00 | 131,200 |
| 2025-09-05 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2025-09-04 | 454.00 | 454.00 | 440.00 | 446.00 | 446.00 | 142,600 |
| 2025-09-03 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | 149,200 |
| 2025-09-02 | 448.00 | 450.00 | 440.00 | 448.00 | 448.00 | 198,000 |
| 2025-09-01 | 442.00 | 452.00 | 428.00 | 448.00 | 448.00 | 379,900 |
| 2025-08-29 | 452.00 | 456.00 | 438.00 | 444.00 | 444.00 | 353,200 |
| 2025-08-28 | 458.00 | 458.00 | 450.00 | 458.00 | 458.00 | 193,600 |
| 2025-08-27 | 452.00 | 458.00 | 452.00 | 458.00 | 458.00 | 310,000 |
| 2025-08-26 | 458.00 | 458.00 | 450.00 | 452.00 | 452.00 | 287,000 |
| 2025-08-25 | 444.00 | 458.00 | 436.00 | 456.00 | 456.00 | 1,264,700 |
| 2025-08-22 | 450.00 | 450.00 | 432.00 | 444.00 | 444.00 | 227,700 |
| 2025-08-21 | 448.00 | 448.00 | 440.00 | 448.00 | 448.00 | 192,500 |
| 2025-08-20 | 424.00 | 448.00 | 424.00 | 448.00 | 448.00 | 190,900 |
| 2025-08-19 | 440.00 | 448.00 | 434.00 | 434.00 | 434.00 | 208,300 |
| 2025-08-18 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2025-08-15 | 448.00 | 450.00 | 440.00 | 444.00 | 444.00 | 130,600 |
| 2025-08-14 | 438.00 | 450.00 | 426.00 | 446.00 | 446.00 | 1,545,800 |
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.