Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 354.00 | 360.00 | 334.00 | 344.00 | 344.00 | 431,600 |
| 2025-05-14 | 340.00 | 358.00 | 340.00 | 354.00 | 354.00 | 539,000 |
| 2025-05-09 | 350.00 | 358.00 | 338.00 | 340.00 | 340.00 | 1,641,100 |
| 2025-05-08 | 356.00 | 364.00 | 340.00 | 340.00 | 340.00 | 529,500 |
| 2025-05-07 | 352.00 | 364.00 | 340.00 | 356.00 | 356.00 | 623,300 |
| 2025-05-06 | 342.00 | 370.00 | 334.00 | 350.00 | 350.00 | 1,713,200 |
| 2025-05-05 | 312.00 | 330.00 | 312.00 | 328.00 | 328.00 | 929,300 |
| 2025-05-02 | 314.00 | 316.00 | 308.00 | 312.00 | 312.00 | 538,600 |
| 2025-04-30 | 318.00 | 318.00 | 302.00 | 308.00 | 308.00 | 260,500 |
| 2025-04-29 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | 607,800 |
| 2025-04-28 | 290.00 | 310.00 | 290.00 | 308.00 | 308.00 | 1,324,000 |
| 2025-04-25 | 284.00 | 290.00 | 280.00 | 290.00 | 290.00 | 289,900 |
| 2025-04-24 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 222,400 |
| 2025-04-23 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 270,300 |
| 2025-04-22 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 214,900 |
| 2025-04-21 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 204,900 |
| 2025-04-17 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 200,400 |
| 2025-04-16 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 302,300 |
| 2025-04-15 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 180,100 |
| 2025-04-14 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 157,700 |
| 2025-04-11 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 86,400 |
| 2025-04-10 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | 314,100 |
| 2025-04-09 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 209,300 |
| 2025-04-08 | 280.00 | 280.00 | 260.00 | 272.00 | 272.00 | 347,100 |
| 2025-03-27 | 280.00 | 292.00 | 266.00 | 292.00 | 292.00 | 854,300 |
| 2025-03-26 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | 311,100 |
| 2025-03-25 | 268.00 | 282.00 | 260.00 | 282.00 | 282.00 | 1,601,300 |
| 2025-03-24 | 290.00 | 290.00 | 264.00 | 266.00 | 266.00 | 568,400 |
| 2025-03-21 | 262.00 | 296.00 | 254.00 | 290.00 | 290.00 | 1,232,800 |
| 2025-03-20 | 266.00 | 270.00 | 262.00 | 262.00 | 262.00 | 389,900 |
| 2025-03-19 | 268.00 | 278.00 | 256.00 | 264.00 | 264.00 | 615,300 |
| 2025-03-18 | 274.00 | 276.00 | 252.00 | 270.00 | 270.00 | 241,900 |
| 2025-03-17 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | 503,800 |
| 2025-03-14 | 280.00 | 284.00 | 272.00 | 276.00 | 276.00 | 249,300 |
| 2025-03-13 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 203,100 |
| 2025-03-12 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | 1,044,000 |
| 2025-03-11 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 453,100 |
| 2025-03-10 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 241,200 |
| 2025-03-07 | 292.00 | 294.00 | 286.00 | 288.00 | 288.00 | 286,700 |
| 2025-03-06 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 345,200 |
| 2025-03-05 | 286.00 | 292.00 | 286.00 | 286.00 | 286.00 | 380,400 |
| 2025-03-04 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 313,700 |
| 2025-03-03 | 290.00 | 298.00 | 284.00 | 288.00 | 288.00 | 678,000 |
| 2025-02-28 | 302.00 | 308.00 | 286.00 | 294.00 | 294.00 | 894,200 |
| 2025-02-27 | 276.00 | 306.00 | 272.00 | 302.00 | 302.00 | 3,851,100 |
| 2025-02-26 | 294.00 | 294.00 | 276.00 | 276.00 | 276.00 | 1,952,100 |
| 2025-02-25 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 316,200 |
| 2025-02-24 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | 418,300 |
| 2025-02-21 | 296.00 | 302.00 | 286.00 | 300.00 | 300.00 | 1,037,500 |
| 2025-02-20 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 227,900 |
| 2025-02-19 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 476,900 |
| 2025-02-18 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 233,800 |
| 2025-02-17 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | 345,500 |
| 2025-02-14 | 298.00 | 298.00 | 288.00 | 294.00 | 294.00 | 345,900 |
| 2025-02-13 | 292.00 | 306.00 | 288.00 | 296.00 | 296.00 | 455,000 |
| 2025-02-12 | 288.00 | 314.00 | 284.00 | 292.00 | 292.00 | 575,200 |
| 2025-02-11 | 290.00 | 292.00 | 284.00 | 288.00 | 288.00 | 286,400 |
| 2025-02-10 | 282.00 | 292.00 | 282.00 | 290.00 | 290.00 | 476,000 |
| 2025-02-07 | 290.00 | 290.00 | 272.00 | 282.00 | 282.00 | 333,000 |
| 2025-02-06 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | 400,800 |
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.