PT. Penta Valent Tbk (IDX:PEVE)
Indonesia · Delayed Price · Currency is IDR 494.00
-11.00 (-2.18%)
At close: Mar 27, 2026
PT. Penta Valent Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 490.00 | 510.00 | 490.00 | 494.00 | 494.00 | -2.18% | 64,000 |
| Mar 26, 2026 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | 1.00% | 37,200 |
| Mar 25, 2026 | 484.00 | 510.00 | 484.00 | 500.00 | 500.00 | 4.17% | 65,800 |
| Mar 17, 2026 | 482.00 | 496.00 | 472.00 | 480.00 | 480.00 | -0.41% | 85,000 |
| Mar 16, 2026 | 492.00 | 492.00 | 480.00 | 482.00 | 482.00 | -2.03% | 53,700 |
| Mar 13, 2026 | 498.00 | 498.00 | 482.00 | 492.00 | 492.00 | -1.20% | 82,000 |
| Mar 12, 2026 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | - | 41,500 |
| Mar 11, 2026 | 510.00 | 510.00 | 470.00 | 498.00 | 498.00 | -0.40% | 27,800 |
| Mar 10, 2026 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.40% | 122,200 |
| Mar 9, 2026 | 496.00 | 505.00 | 464.00 | 498.00 | 498.00 | -1.39% | 223,800 |
| Mar 6, 2026 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 1.00% | 6,200 |
| Mar 5, 2026 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | -2.91% | 131,200 |
| Mar 4, 2026 | 515.00 | 520.00 | 480.00 | 515.00 | 515.00 | - | 822,100 |
| Mar 3, 2026 | 505.00 | 540.00 | 498.00 | 515.00 | 515.00 | 0.98% | 147,500 |
| Mar 2, 2026 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | -4.67% | 125,900 |
| Feb 27, 2026 | 530.00 | 535.00 | 510.00 | 535.00 | 535.00 | 1.90% | 255,000 |
| Feb 26, 2026 | 550.00 | 560.00 | 525.00 | 525.00 | 525.00 | -4.55% | 84,800 |
| Feb 25, 2026 | 575.00 | 575.00 | 525.00 | 550.00 | 550.00 | 2.80% | 259,200 |
| Feb 24, 2026 | 555.00 | 580.00 | 505.00 | 535.00 | 535.00 | -4.46% | 418,400 |
| Feb 23, 2026 | 555.00 | 565.00 | 530.00 | 560.00 | 560.00 | 0.90% | 79,200 |
| Feb 20, 2026 | 580.00 | 580.00 | 535.00 | 555.00 | 555.00 | - | 78,800 |
| Feb 19, 2026 | 570.00 | 590.00 | 550.00 | 555.00 | 555.00 | 0.91% | 255,800 |
| Feb 18, 2026 | 535.00 | 600.00 | 535.00 | 550.00 | 550.00 | 1.85% | 155,000 |
| Feb 13, 2026 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -2.70% | 117,700 |
| Feb 12, 2026 | 585.00 | 585.00 | 545.00 | 555.00 | 555.00 | 1.83% | 156,700 |
| Feb 11, 2026 | 550.00 | 550.00 | 525.00 | 545.00 | 545.00 | -0.91% | 197,900 |
| Feb 10, 2026 | 550.00 | 575.00 | 525.00 | 550.00 | 550.00 | -0.90% | 91,100 |
| Feb 9, 2026 | 545.00 | 565.00 | 520.00 | 555.00 | 555.00 | 1.83% | 48,200 |
| Feb 6, 2026 | 550.00 | 630.00 | 505.00 | 545.00 | 545.00 | -1.80% | 7,002,600 |
| Feb 5, 2026 | 575.00 | 575.00 | 530.00 | 555.00 | 555.00 | -3.48% | 3,163,000 |
| Feb 4, 2026 | 570.00 | 590.00 | 550.00 | 575.00 | 575.00 | 0.88% | 166,000 |
| Feb 3, 2026 | 545.00 | 600.00 | 515.00 | 570.00 | 570.00 | 4.59% | 443,400 |
| Feb 2, 2026 | 585.00 | 590.00 | 515.00 | 545.00 | 545.00 | -6.03% | 197,400 |
| Jan 30, 2026 | 570.00 | 595.00 | 565.00 | 580.00 | 580.00 | 1.75% | 248,800 |
| Jan 29, 2026 | 510.00 | 610.00 | 470.00 | 570.00 | 570.00 | 8.57% | 837,900 |
| Jan 28, 2026 | 570.00 | 595.00 | 520.00 | 525.00 | 525.00 | -12.50% | 977,200 |
| Jan 27, 2026 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 344,900 |
| Jan 26, 2026 | 610.00 | 615.00 | 570.00 | 590.00 | 590.00 | -2.48% | 615,800 |
| Jan 23, 2026 | 605.00 | 615.00 | 595.00 | 605.00 | 605.00 | - | 192,100 |
| Jan 22, 2026 | 605.00 | 630.00 | 590.00 | 605.00 | 605.00 | - | 355,800 |
| Jan 21, 2026 | 615.00 | 630.00 | 600.00 | 605.00 | 605.00 | -3.97% | 315,400 |
| Jan 20, 2026 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | - | 218,500 |
| Jan 19, 2026 | 640.00 | 645.00 | 620.00 | 630.00 | 630.00 | - | 110,200 |
| Jan 15, 2026 | 635.00 | 670.00 | 605.00 | 630.00 | 630.00 | -0.79% | 159,100 |
| Jan 14, 2026 | 600.00 | 645.00 | 600.00 | 635.00 | 635.00 | 5.83% | 280,200 |
| Jan 13, 2026 | 600.00 | 650.00 | 600.00 | 600.00 | 600.00 | - | 725,300 |
| Jan 12, 2026 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | - | 1,318,100 |
| Jan 9, 2026 | 605.00 | 615.00 | 575.00 | 600.00 | 600.00 | -0.83% | 220,100 |
| Jan 8, 2026 | 610.00 | 610.00 | 590.00 | 605.00 | 605.00 | -0.82% | 168,900 |
| Jan 7, 2026 | 625.00 | 630.00 | 585.00 | 610.00 | 610.00 | - | 418,000 |