Penta Valent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 289,500 |
| 2024-10-31 | 234.00 | 238.00 | 234.00 | 234.00 | 234.00 | 323,800 |
| 2024-10-30 | 230.00 | 248.00 | 230.00 | 234.00 | 234.00 | 3,315,100 |
| 2024-10-29 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 371,600 |
| 2024-10-28 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 297,300 |
| 2024-10-25 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 909,800 |
| 2024-10-24 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 330,900 |
| 2024-10-23 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 242,900 |
| 2024-10-22 | 238.00 | 244.00 | 234.00 | 238.00 | 238.00 | 698,100 |
| 2024-10-21 | 236.00 | 242.00 | 232.00 | 238.00 | 238.00 | 875,000 |
| 2024-10-18 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 188,800 |
| 2024-10-17 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 111,700 |
| 2024-10-16 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 95,200 |
| 2024-10-15 | 230.00 | 244.00 | 230.00 | 238.00 | 238.00 | 227,500 |
| 2024-10-14 | 238.00 | 242.00 | 230.00 | 230.00 | 230.00 | 570,500 |
| 2024-10-11 | 238.00 | 244.00 | 234.00 | 238.00 | 238.00 | 248,600 |
| 2024-10-10 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | 123,700 |
| 2024-10-09 | 242.00 | 244.00 | 232.00 | 236.00 | 236.00 | 178,600 |
| 2024-10-08 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 221,600 |
| 2024-10-07 | 234.00 | 246.00 | 228.00 | 244.00 | 244.00 | 2,550,800 |
| 2024-10-04 | 234.00 | 240.00 | 230.00 | 234.00 | 234.00 | 1,389,100 |
| 2024-10-03 | 228.00 | 238.00 | 226.00 | 234.00 | 234.00 | 5,584,100 |
| 2024-10-02 | 234.00 | 240.00 | 226.00 | 230.00 | 230.00 | 3,929,500 |
| 2024-10-01 | 240.00 | 244.00 | 236.00 | 236.00 | 236.00 | 4,024,400 |
| 2024-09-30 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 668,400 |
| 2024-09-27 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 658,400 |
| 2024-09-26 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 615,400 |
| 2024-09-25 | 248.00 | 252.00 | 244.00 | 246.00 | 246.00 | 325,100 |
| 2024-09-24 | 254.00 | 256.00 | 242.00 | 248.00 | 248.00 | 955,400 |
| 2024-09-23 | 246.00 | 256.00 | 242.00 | 252.00 | 252.00 | 2,116,900 |
| 2024-09-20 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,391,600 |
| 2024-09-19 | 250.00 | 266.00 | 244.00 | 246.00 | 246.00 | 5,977,700 |
| 2024-09-18 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | 735,400 |
| 2024-09-17 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 1,098,000 |
| 2024-09-13 | 238.00 | 256.00 | 238.00 | 248.00 | 248.00 | 3,551,800 |
| 2024-09-12 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 352,200 |
| 2024-09-11 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 383,800 |
| 2024-09-10 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 1,379,800 |
| 2024-09-09 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 299,100 |
| 2024-09-06 | 242.00 | 246.00 | 236.00 | 240.00 | 240.00 | 1,131,200 |
| 2024-09-05 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 287,600 |
| 2024-09-04 | 236.00 | 246.00 | 232.00 | 240.00 | 240.00 | 1,547,600 |
| 2024-09-03 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 181,400 |
| 2024-09-02 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 1,660,400 |
| 2024-08-30 | 242.00 | 246.00 | 234.00 | 238.00 | 238.00 | 1,129,000 |
| 2024-08-29 | 238.00 | 244.00 | 230.00 | 242.00 | 242.00 | 1,816,900 |
| 2024-08-28 | 234.00 | 242.00 | 234.00 | 236.00 | 236.00 | 904,900 |
| 2024-08-27 | 240.00 | 246.00 | 234.00 | 234.00 | 234.00 | 1,453,700 |
| 2024-08-26 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 473,100 |
| 2024-08-23 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 602,200 |
| 2024-08-22 | 252.00 | 256.00 | 240.00 | 242.00 | 242.00 | 1,430,300 |
| 2024-08-21 | 240.00 | 256.00 | 234.00 | 252.00 | 252.00 | 2,439,000 |
| 2024-08-20 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | 556,700 |
| 2024-08-19 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 833,700 |
| 2024-08-16 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 228,600 |
| 2024-08-15 | 240.00 | 246.00 | 234.00 | 236.00 | 236.00 | 846,700 |
| 2024-08-14 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 468,400 |
| 2024-08-13 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | 1,593,300 |
| 2024-08-12 | 250.00 | 252.00 | 240.00 | 242.00 | 242.00 | 1,066,400 |
| 2024-08-09 | 250.00 | 266.00 | 250.00 | 250.00 | 250.00 | 4,850,400 |
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.