Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 726,400 |
| 2025-02-04 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | 437,600 |
| 2025-02-03 | 308.00 | 310.00 | 300.00 | 302.00 | 302.00 | 304,600 |
| 2025-01-31 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | 350,200 |
| 2025-01-30 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 283,100 |
| 2025-01-24 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 521,600 |
| 2025-01-23 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 445,900 |
| 2025-01-22 | 302.00 | 312.00 | 302.00 | 308.00 | 308.00 | 1,361,400 |
| 2025-01-21 | 292.00 | 302.00 | 284.00 | 300.00 | 300.00 | 1,331,200 |
| 2025-01-20 | 292.00 | 294.00 | 286.00 | 292.00 | 292.00 | 271,700 |
| 2025-01-17 | 286.00 | 292.00 | 286.00 | 290.00 | 290.00 | 306,400 |
| 2025-01-16 | 298.00 | 298.00 | 276.00 | 286.00 | 286.00 | 677,300 |
| 2025-01-15 | 288.00 | 296.00 | 284.00 | 294.00 | 294.00 | 994,600 |
| 2025-01-14 | 268.00 | 298.00 | 260.00 | 290.00 | 290.00 | 1,313,800 |
| 2025-01-13 | 280.00 | 294.00 | 256.00 | 268.00 | 268.00 | 3,294,500 |
| 2025-01-10 | 284.00 | 288.00 | 266.00 | 280.00 | 280.00 | 648,800 |
| 2025-01-09 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 699,800 |
| 2025-01-08 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1,256,200 |
| 2025-01-07 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 646,000 |
| 2025-01-06 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | 518,600 |
| 2025-01-03 | 294.00 | 298.00 | 286.00 | 288.00 | 288.00 | 403,000 |
| 2025-01-02 | 280.00 | 292.00 | 278.00 | 292.00 | 292.00 | 1,795,600 |
| 2024-12-30 | 296.00 | 296.00 | 274.00 | 280.00 | 280.00 | 597,500 |
| 2024-12-27 | 280.00 | 292.00 | 278.00 | 288.00 | 288.00 | 829,600 |
| 2024-12-24 | 272.00 | 282.00 | 262.00 | 278.00 | 278.00 | 922,200 |
| 2024-12-23 | 270.00 | 286.00 | 270.00 | 272.00 | 272.00 | 681,900 |
| 2024-12-20 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | 785,600 |
| 2024-12-19 | 270.00 | 280.00 | 260.00 | 266.00 | 266.00 | 1,142,700 |
| 2024-12-18 | 282.00 | 284.00 | 262.00 | 270.00 | 270.00 | 1,026,700 |
| 2024-12-17 | 280.00 | 286.00 | 260.00 | 280.00 | 280.00 | 2,674,100 |
| 2024-12-16 | 278.00 | 322.00 | 272.00 | 278.00 | 278.00 | 20,907,000 |
| 2024-12-13 | 256.00 | 278.00 | 256.00 | 270.00 | 270.00 | 9,199,000 |
| 2024-12-12 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1,236,200 |
| 2024-12-11 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | 893,400 |
| 2024-12-10 | 254.00 | 258.00 | 248.00 | 258.00 | 258.00 | 1,280,400 |
| 2024-12-09 | 254.00 | 254.00 | 242.00 | 252.00 | 252.00 | 629,000 |
| 2024-12-06 | 254.00 | 262.00 | 248.00 | 250.00 | 250.00 | 627,500 |
| 2024-12-05 | 246.00 | 252.00 | 246.00 | 248.00 | 248.00 | 734,700 |
| 2024-12-04 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | 330,000 |
| 2024-12-03 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 1,004,300 |
| 2024-12-02 | 254.00 | 260.00 | 248.00 | 250.00 | 250.00 | 893,400 |
| 2024-11-29 | 258.00 | 262.00 | 252.00 | 254.00 | 254.00 | 639,400 |
| 2024-11-28 | 250.00 | 262.00 | 248.00 | 258.00 | 258.00 | 1,989,700 |
| 2024-11-26 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 530,800 |
| 2024-11-25 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 270,500 |
| 2024-11-22 | 246.00 | 250.00 | 244.00 | 244.00 | 244.00 | 781,800 |
| 2024-11-21 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 1,040,400 |
| 2024-11-20 | 246.00 | 250.00 | 238.00 | 250.00 | 250.00 | 278,100 |
| 2024-11-19 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 144,100 |
| 2024-11-18 | 242.00 | 250.00 | 242.00 | 244.00 | 244.00 | 791,500 |
| 2024-11-15 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 987,100 |
| 2024-11-14 | 254.00 | 264.00 | 246.00 | 248.00 | 248.00 | 1,042,500 |
| 2024-11-13 | 246.00 | 260.00 | 244.00 | 252.00 | 252.00 | 3,257,700 |
| 2024-11-12 | 264.00 | 264.00 | 240.00 | 246.00 | 246.00 | 5,429,100 |
| 2024-11-11 | 270.00 | 274.00 | 256.00 | 262.00 | 262.00 | 5,630,800 |
| 2024-11-08 | 238.00 | 290.00 | 234.00 | 266.00 | 266.00 | 26,424,300 |
| 2024-11-07 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 299,200 |
| 2024-11-06 | 240.00 | 246.00 | 234.00 | 242.00 | 242.00 | 1,888,400 |
| 2024-11-05 | 234.00 | 242.00 | 228.00 | 238.00 | 238.00 | 2,154,000 |
| 2024-11-04 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 837,800 |
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.