PT. Penta Valent Tbk (IDX:PEVE)
Indonesia · Delayed Price · Currency is IDR 515.00
+5.00 (0.98%)
Last updated: Mar 3, 2026, 11:40 AM WIB
PT. Penta Valent Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |