Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 438.00 | 450.00 | 426.00 | 446.00 | 446.00 | 1,545,800 |
| 2025-08-13 | 428.00 | 442.00 | 418.00 | 440.00 | 440.00 | 650,200 |
| 2025-08-12 | 438.00 | 446.00 | 426.00 | 442.00 | 442.00 | 277,000 |
| 2025-08-11 | 452.00 | 500.00 | 410.00 | 432.00 | 432.00 | 760,300 |
| 2025-08-08 | 384.00 | 456.00 | 384.00 | 446.00 | 446.00 | 2,271,700 |
| 2025-08-07 | 378.00 | 384.00 | 368.00 | 384.00 | 384.00 | 680,500 |
| 2025-08-06 | 376.00 | 382.00 | 362.00 | 378.00 | 378.00 | 320,200 |
| 2025-08-05 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | 90,200 |
| 2025-08-04 | 374.00 | 382.00 | 366.00 | 380.00 | 380.00 | 405,700 |
| 2025-08-01 | 378.00 | 378.00 | 362.00 | 374.00 | 374.00 | 194,200 |
| 2025-07-31 | 380.00 | 380.00 | 368.00 | 374.00 | 374.00 | 393,300 |
| 2025-07-30 | 384.00 | 386.00 | 378.00 | 380.00 | 380.00 | 174,900 |
| 2025-07-29 | 388.00 | 388.00 | 374.00 | 384.00 | 384.00 | 241,900 |
| 2025-07-28 | 386.00 | 388.00 | 374.00 | 382.00 | 382.00 | 398,200 |
| 2025-07-25 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 495,900 |
| 2025-07-24 | 358.00 | 372.00 | 358.00 | 370.00 | 370.00 | 647,000 |
| 2025-07-23 | 346.00 | 360.00 | 346.00 | 358.00 | 358.00 | 221,800 |
| 2025-07-22 | 354.00 | 372.00 | 342.00 | 356.00 | 356.00 | 973,200 |
| 2025-07-21 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 192,700 |
| 2025-07-18 | 354.00 | 354.00 | 340.00 | 350.00 | 350.00 | 194,600 |
| 2025-07-17 | 334.00 | 358.00 | 328.00 | 354.00 | 354.00 | 2,269,300 |
| 2025-07-16 | 334.00 | 338.00 | 328.00 | 334.00 | 334.00 | 106,000 |
| 2025-07-15 | 328.00 | 338.00 | 318.00 | 334.00 | 334.00 | 480,500 |
| 2025-07-14 | 340.00 | 344.00 | 330.00 | 330.00 | 330.00 | 233,400 |
| 2025-07-11 | 326.00 | 352.00 | 318.00 | 340.00 | 340.00 | 1,062,800 |
| 2025-07-10 | 330.00 | 330.00 | 320.00 | 330.00 | 330.00 | 144,400 |
| 2025-07-09 | 328.00 | 330.00 | 320.00 | 330.00 | 330.00 | 250,500 |
| 2025-07-08 | 318.00 | 330.00 | 308.00 | 328.00 | 328.00 | 255,600 |
| 2025-07-07 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | 66,500 |
| 2025-07-04 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | 137,700 |
| 2025-07-03 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | 169,100 |
| 2025-07-02 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | 275,900 |
| 2025-07-01 | 326.00 | 328.00 | 324.00 | 328.00 | 328.00 | 190,900 |
| 2025-06-30 | 328.00 | 328.00 | 318.00 | 328.00 | 328.00 | 246,200 |
| 2025-06-26 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 202,600 |
| 2025-06-25 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 356,600 |
| 2025-06-24 | 318.00 | 332.00 | 318.00 | 328.00 | 328.00 | 270,700 |
| 2025-06-23 | 324.00 | 324.00 | 314.00 | 318.00 | 318.00 | 222,600 |
| 2025-06-20 | 322.00 | 332.00 | 318.00 | 326.00 | 326.00 | 121,800 |
| 2025-06-19 | 336.00 | 340.00 | 314.00 | 326.00 | 326.00 | 315,300 |
| 2025-06-18 | 330.00 | 334.00 | 322.00 | 330.00 | 330.00 | 349,000 |
| 2025-06-17 | 328.00 | 330.00 | 322.00 | 330.00 | 330.00 | 268,600 |
| 2025-06-16 | 338.00 | 340.00 | 322.00 | 328.00 | 328.00 | 398,700 |
| 2025-06-13 | 334.00 | 344.00 | 332.00 | 338.00 | 338.00 | 359,900 |
| 2025-06-12 | 328.00 | 342.00 | 322.00 | 332.00 | 332.00 | 345,200 |
| 2025-06-11 | 332.00 | 336.00 | 328.00 | 332.00 | 332.00 | 318,900 |
| 2025-06-10 | 330.00 | 336.00 | 326.00 | 332.00 | 332.00 | 252,200 |
| 2025-06-05 | 330.00 | 340.00 | 318.00 | 332.00 | 332.00 | 597,200 |
| 2025-06-04 | 332.00 | 342.00 | 320.00 | 330.00 | 330.00 | 597,000 |
| 2025-06-03 | 336.00 | 338.00 | 312.00 | 330.00 | 330.00 | 206,900 |
| 2025-06-02 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | 206,300 |
| 2025-05-28 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | 335,800 |
| 2025-05-27 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 250,800 |
| 2025-05-26 | 360.00 | 360.00 | 336.00 | 354.00 | 354.00 | 1,935,600 |
| 2025-05-23 | 354.00 | 360.00 | 352.00 | 356.00 | 356.00 | 42,800 |
| 2025-05-22 | 354.00 | 356.00 | 346.00 | 354.00 | 354.00 | 224,100 |
| 2025-05-21 | 354.00 | 358.00 | 348.00 | 356.00 | 356.00 | 361,700 |
| 2025-05-20 | 352.00 | 356.00 | 332.00 | 354.00 | 354.00 | 481,400 |
| 2025-05-19 | 348.00 | 360.00 | 346.00 | 352.00 | 352.00 | 333,300 |
| 2025-05-16 | 346.00 | 350.00 | 308.00 | 348.00 | 348.00 | 1,332,000 |
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.