PT. Penta Valent Tbk (IDX:PEVE)
Indonesia · Delayed Price · Currency is IDR 316.00
+2.00 (0.64%)
Last updated: Sep 2, 2026, 11:58 AM WIB
PT. Penta Valent Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.64% | 1,228,400 |
| Aug 31, 2026 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | - | 1,117,200 |
| Aug 28, 2026 | 316.00 | 316.00 | 300.00 | 312.00 | 312.00 | -0.64% | 1,554,900 |
| Aug 27, 2026 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 1,513,800 |
| Aug 26, 2026 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 1,810,400 |
| Aug 24, 2026 | 314.00 | 316.00 | 296.00 | 314.00 | 314.00 | - | 1,352,500 |
| Aug 21, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.64% | 1,833,900 |
| Aug 20, 2026 | 316.00 | 324.00 | 312.00 | 312.00 | 312.00 | -1.27% | 1,506,900 |
| Aug 19, 2026 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | -1.25% | 1,091,700 |
| Aug 18, 2026 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | 1.27% | 1,001,000 |
| Aug 14, 2026 | 324.00 | 326.00 | 306.00 | 316.00 | 316.00 | -2.47% | 1,273,200 |
| Aug 13, 2026 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -1.22% | 560,500 |
| Aug 12, 2026 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 0.61% | 1,862,300 |
| Aug 11, 2026 | 336.00 | 336.00 | 312.00 | 326.00 | 326.00 | -2.98% | 1,268,700 |
| Aug 10, 2026 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | -1.18% | 1,880,400 |
| Aug 7, 2026 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 1,623,900 |
| Aug 6, 2026 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | 0.60% | 2,092,100 |
| Aug 5, 2026 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | -1.18% | 1,539,300 |
| Aug 4, 2026 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 1,916,800 |
| Aug 3, 2026 | 342.00 | 342.00 | 336.00 | 340.00 | 340.00 | 1.19% | 2,591,400 |
| Jul 31, 2026 | 332.00 | 336.00 | 318.00 | 336.00 | 336.00 | 1.20% | 1,391,500 |
| Jul 30, 2026 | 328.00 | 332.00 | 324.00 | 332.00 | 332.00 | 1.22% | 1,399,300 |
| Jul 29, 2026 | 324.00 | 328.00 | 316.00 | 328.00 | 328.00 | 1.86% | 1,195,700 |
| Jul 28, 2026 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.23% | 1,165,200 |
| Jul 27, 2026 | 318.00 | 344.00 | 316.00 | 326.00 | 326.00 | 3.16% | 1,928,800 |
| Jul 24, 2026 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | -1.86% | 599,900 |
| Jul 23, 2026 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | - | 830,400 |
| Jul 22, 2026 | 332.00 | 332.00 | 318.00 | 322.00 | 322.00 | -3.01% | 945,700 |
| Jul 21, 2026 | 350.00 | 350.00 | 332.00 | 332.00 | 332.00 | - | 546,800 |
| Jul 20, 2026 | 316.00 | 380.00 | 314.00 | 332.00 | 332.00 | 5.73% | 1,545,200 |
| Jul 17, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 564,500 |
| Jul 16, 2026 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | - | 520,200 |
| Jul 15, 2026 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | -1.90% | 519,400 |
| Jul 14, 2026 | 306.00 | 324.00 | 304.00 | 316.00 | 316.00 | 3.27% | 336,700 |
| Jul 13, 2026 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | - | 207,100 |
| Jul 10, 2026 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | -1.29% | 131,600 |
| Jul 9, 2026 | 312.00 | 322.00 | 300.00 | 310.00 | 310.00 | -1.27% | 503,200 |
| Jul 8, 2026 | 316.00 | 330.00 | 310.00 | 314.00 | 314.00 | -0.63% | 183,100 |
| Jul 7, 2026 | 308.00 | 320.00 | 306.00 | 316.00 | 316.00 | -0.63% | 698,800 |
| Jul 6, 2026 | 308.00 | 342.00 | 300.00 | 318.00 | 318.00 | 3.25% | 280,000 |
| Jul 3, 2026 | 308.00 | 324.00 | 300.00 | 308.00 | 308.00 | - | 763,600 |
| Jul 2, 2026 | 304.00 | 330.00 | 302.00 | 308.00 | 308.00 | -1.91% | 206,200 |
| Jul 1, 2026 | 316.00 | 330.00 | 300.00 | 314.00 | 314.00 | 0.64% | 71,900 |
| Jun 30, 2026 | 320.00 | 342.00 | 300.00 | 312.00 | 312.00 | -3.11% | 301,000 |
| Jun 29, 2026 | 312.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1.90% | 1,800 |
| Jun 26, 2026 | 308.00 | 322.00 | 306.00 | 316.00 | 316.00 | - | 67,600 |
| Jun 25, 2026 | 310.00 | 316.00 | 308.00 | 316.00 | 316.00 | 4.64% | 114,800 |
| Jun 24, 2026 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | -2.58% | 37,200 |
| Jun 23, 2026 | 314.00 | 340.00 | 308.00 | 310.00 | 310.00 | -1.90% | 30,500 |
| Jun 22, 2026 | 328.00 | 380.00 | 280.00 | 316.00 | 316.00 | -3.66% | 189,300 |