PT. Penta Valent Tbk (IDX:PEVE)
Indonesia · Delayed Price · Currency is IDR 510.00
-10.00 (-1.92%)
At close: Oct 30, 2025
PT. Penta Valent Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 520.00 | 535.00 | 498.00 | 510.00 | 510.00 | -1.92% | 355,700 |
| Oct 29, 2025 | 520.00 | 540.00 | 510.00 | 520.00 | 520.00 | 4.00% | 931,000 |
| Oct 28, 2025 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | -1.96% | 1,023,100 |
| Oct 27, 2025 | 555.00 | 565.00 | 494.00 | 510.00 | 510.00 | -5.56% | 3,053,800 |
| Oct 24, 2025 | 486.00 | 605.00 | 480.00 | 540.00 | 540.00 | 11.11% | 17,889,500 |
| Oct 23, 2025 | 488.00 | 500.00 | 470.00 | 486.00 | 486.00 | -0.41% | 995,700 |
| Oct 22, 2025 | 494.00 | 505.00 | 480.00 | 488.00 | 488.00 | -0.81% | 386,300 |
| Oct 21, 2025 | 490.00 | 496.00 | 484.00 | 492.00 | 492.00 | 1.65% | 274,200 |
| Oct 20, 2025 | 454.00 | 500.00 | 454.00 | 484.00 | 484.00 | 1.68% | 329,300 |
| Oct 17, 2025 | 450.00 | 490.00 | 450.00 | 476.00 | 476.00 | 5.78% | 1,224,200 |
| Oct 16, 2025 | 436.00 | 452.00 | 434.00 | 450.00 | 450.00 | 3.21% | 448,300 |
| Oct 15, 2025 | 454.00 | 462.00 | 436.00 | 436.00 | 436.00 | -3.96% | 369,700 |
| Oct 14, 2025 | 490.00 | 510.00 | 448.00 | 454.00 | 454.00 | -7.72% | 867,200 |
| Oct 13, 2025 | 486.00 | 525.00 | 476.00 | 492.00 | 492.00 | 3.36% | 1,557,100 |
| Oct 10, 2025 | 456.00 | 500.00 | 452.00 | 476.00 | 476.00 | 4.39% | 645,200 |
| Oct 9, 2025 | 462.00 | 468.00 | 454.00 | 456.00 | 456.00 | -0.87% | 416,800 |
| Oct 8, 2025 | 440.00 | 464.00 | 440.00 | 460.00 | 460.00 | 4.55% | 545,800 |
| Oct 7, 2025 | 462.00 | 486.00 | 432.00 | 440.00 | 440.00 | -4.76% | 4,795,500 |
| Oct 6, 2025 | 498.00 | 510.00 | 450.00 | 462.00 | 462.00 | -7.60% | 7,314,000 |
| Oct 3, 2025 | 510.00 | 515.00 | 488.00 | 500.00 | 500.00 | 0.81% | 3,465,500 |
| Oct 2, 2025 | 486.00 | 545.00 | 460.00 | 496.00 | 496.00 | 2.06% | 4,023,700 |
| Oct 1, 2025 | 440.00 | 520.00 | 440.00 | 486.00 | 486.00 | -4.71% | 4,445,300 |
| Sep 30, 2025 | 740.00 | 740.00 | 510.00 | 510.00 | 510.00 | -14.29% | 38,865,500 |
| Sep 29, 2025 | 488.00 | 595.00 | 488.00 | 595.00 | 595.00 | 24.48% | 2,236,500 |
| Sep 26, 2025 | 456.00 | 498.00 | 450.00 | 478.00 | 478.00 | 6.22% | 1,944,200 |
| Sep 25, 2025 | 446.00 | 458.00 | 438.00 | 450.00 | 450.00 | - | 524,900 |
| Sep 24, 2025 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | - | 222,300 |
| Sep 23, 2025 | 428.00 | 450.00 | 428.00 | 450.00 | 450.00 | 2.74% | 455,300 |
| Sep 22, 2025 | 438.00 | 438.00 | 426.00 | 438.00 | 438.00 | - | 133,700 |
| Sep 19, 2025 | 438.00 | 444.00 | 436.00 | 438.00 | 438.00 | - | 60,800 |
| Sep 18, 2025 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 0.46% | 132,400 |
| Sep 17, 2025 | 436.00 | 436.00 | 426.00 | 436.00 | 436.00 | - | 281,300 |
| Sep 16, 2025 | 442.00 | 448.00 | 426.00 | 436.00 | 436.00 | -0.91% | 383,000 |
| Sep 15, 2025 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.92% | 152,400 |
| Sep 12, 2025 | 440.00 | 440.00 | 428.00 | 436.00 | 436.00 | 0.46% | 55,500 |
| Sep 11, 2025 | 450.00 | 450.00 | 432.00 | 434.00 | 434.00 | -2.25% | 615,200 |
| Sep 10, 2025 | 436.00 | 450.00 | 436.00 | 444.00 | 444.00 | 1.83% | 345,900 |
| Sep 9, 2025 | 438.00 | 444.00 | 436.00 | 436.00 | 436.00 | -2.24% | 91,700 |
| Sep 8, 2025 | 442.00 | 446.00 | 440.00 | 446.00 | 446.00 | - | 131,200 |
| Sep 4, 2025 | 454.00 | 454.00 | 440.00 | 446.00 | 446.00 | - | 142,600 |
| Sep 3, 2025 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | -0.45% | 149,200 |
| Sep 2, 2025 | 448.00 | 450.00 | 440.00 | 448.00 | 448.00 | - | 198,000 |
| Sep 1, 2025 | 442.00 | 452.00 | 428.00 | 448.00 | 448.00 | 0.90% | 379,900 |
| Aug 29, 2025 | 452.00 | 456.00 | 438.00 | 444.00 | 444.00 | -3.06% | 353,200 |
| Aug 28, 2025 | 458.00 | 458.00 | 450.00 | 458.00 | 458.00 | - | 193,600 |
| Aug 27, 2025 | 452.00 | 458.00 | 452.00 | 458.00 | 458.00 | 1.33% | 310,000 |
| Aug 26, 2025 | 458.00 | 458.00 | 450.00 | 452.00 | 452.00 | -0.88% | 287,000 |
| Aug 25, 2025 | 444.00 | 458.00 | 436.00 | 456.00 | 456.00 | 2.70% | 1,264,700 |
| Aug 22, 2025 | 450.00 | 450.00 | 432.00 | 444.00 | 444.00 | -0.89% | 227,700 |
| Aug 21, 2025 | 448.00 | 448.00 | 440.00 | 448.00 | 448.00 | - | 192,500 |