PT. Penta Valent Tbk (IDX:PEVE)
Indonesia · Delayed Price · Currency is IDR 630.00
0.00 (0.00%)
At close: Jan 19, 2026
PT. Penta Valent Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 595.00 | 630.00 | 595.00 | 610.00 | 610.00 | 2.52% | 776,600 |
| Jan 5, 2026 | 595.00 | 600.00 | 565.00 | 595.00 | 595.00 | 0.85% | 244,800 |
| Jan 2, 2026 | 550.00 | 595.00 | 545.00 | 590.00 | 590.00 | 7.27% | 762,200 |
| Dec 30, 2025 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 121,200 |
| Dec 29, 2025 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2.80% | 493,200 |
| Dec 24, 2025 | 535.00 | 550.00 | 520.00 | 535.00 | 535.00 | - | 133,100 |
| Dec 23, 2025 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | -0.93% | 740,700 |
| Dec 22, 2025 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | -0.92% | 578,700 |
| Dec 19, 2025 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2.83% | 159,000 |
| Dec 18, 2025 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | -2.75% | 1,419,800 |
| Dec 17, 2025 | 535.00 | 565.00 | 530.00 | 545.00 | 545.00 | 2.83% | 935,800 |
| Dec 16, 2025 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | 0.95% | 2,264,500 |
| Dec 15, 2025 | 530.00 | 545.00 | 505.00 | 525.00 | 525.00 | -0.94% | 763,500 |
| Dec 12, 2025 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 1,777,900 |
| Dec 11, 2025 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 3.92% | 195,700 |
| Dec 10, 2025 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | 0.99% | 926,900 |
| Dec 9, 2025 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | -1.94% | 234,500 |
| Dec 8, 2025 | 535.00 | 580.00 | 500.00 | 515.00 | 515.00 | -0.96% | 403,400 |
| Dec 5, 2025 | 505.00 | 535.00 | 500.00 | 520.00 | 520.00 | 2.97% | 895,500 |
| Dec 4, 2025 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.41% | 179,100 |
| Dec 3, 2025 | 515.00 | 515.00 | 498.00 | 498.00 | 498.00 | -3.30% | 546,400 |
| Dec 2, 2025 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | 1.98% | 211,100 |
| Dec 1, 2025 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | - | 4,218,800 |
| Nov 28, 2025 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 185,300 |
| Nov 27, 2025 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 43,900 |
| Nov 26, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 237,600 |
| Nov 25, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 328,100 |
| Nov 24, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 132,100 |
| Nov 21, 2025 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 149,600 |
| Nov 20, 2025 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 242,100 |
| Nov 19, 2025 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 437,500 |
| Nov 18, 2025 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 338,200 |
| Nov 17, 2025 | 494.00 | 510.00 | 494.00 | 505.00 | 505.00 | 1.81% | 540,400 |
| Nov 14, 2025 | 505.00 | 515.00 | 492.00 | 496.00 | 496.00 | -0.80% | 755,800 |
| Nov 13, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,681,600 |
| Nov 12, 2025 | 515.00 | 515.00 | 498.00 | 500.00 | 500.00 | -2.91% | 520,900 |
| Nov 11, 2025 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | 1.98% | 189,600 |
| Nov 10, 2025 | 496.00 | 520.00 | 494.00 | 505.00 | 505.00 | - | 622,300 |
| Nov 7, 2025 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.41% | 237,500 |
| Nov 6, 2025 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.39% | 322,100 |
| Nov 5, 2025 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | - | 447,600 |
| Nov 4, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 172,200 |
| Nov 3, 2025 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 1.00% | 343,200 |