PT. Penta Valent Tbk (IDX:PEVE)
Indonesia · Delayed Price · Currency is IDR 384.00
-28.00 (-6.80%)
At close: Oct 9, 2026
PT. Penta Valent Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 398.00 | 398.00 | 356.00 | 384.00 | 384.00 | -6.80% | 4,955,700 |
| Oct 8, 2026 | 330.00 | 412.00 | 330.00 | 412.00 | 412.00 | 24.85% | 7,903,900 |
| Oct 7, 2026 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.23% | 1,364,800 |
| Oct 6, 2026 | 318.00 | 326.00 | 318.00 | 326.00 | 326.00 | 2.52% | 891,900 |
| Oct 5, 2026 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | -1.85% | 1,262,700 |
| Oct 2, 2026 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | -1.82% | 1,112,700 |
| Oct 1, 2026 | 324.00 | 330.00 | 318.00 | 330.00 | 330.00 | 1.85% | 1,721,600 |
| Sep 30, 2026 | 320.00 | 326.00 | 318.00 | 324.00 | 324.00 | 1.25% | 1,240,800 |
| Sep 29, 2026 | 312.00 | 320.00 | 306.00 | 320.00 | 320.00 | 2.56% | 1,571,600 |
| Sep 28, 2026 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.65% | 1,261,600 |
| Sep 25, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | - | 1,230,900 |
| Sep 24, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | - | 1,225,900 |
| Sep 23, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 0.65% | 1,128,800 |
| Sep 22, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | - | 1,084,000 |
| Sep 21, 2026 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 1,179,100 |
| Sep 18, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 1,118,200 |
| Sep 17, 2026 | 308.00 | 308.00 | 296.00 | 308.00 | 308.00 | 0.65% | 1,241,800 |
| Sep 16, 2026 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | -0.65% | 1,176,100 |
| Sep 15, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | -0.65% | 1,242,200 |
| Sep 14, 2026 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 0.65% | 1,071,200 |
| Sep 11, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | -0.65% | 764,800 |
| Sep 10, 2026 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | -0.64% | 948,600 |
| Sep 9, 2026 | 322.00 | 324.00 | 304.00 | 312.00 | 312.00 | -3.11% | 1,047,700 |
| Sep 8, 2026 | 328.00 | 328.00 | 314.00 | 322.00 | 322.00 | -1.23% | 1,217,800 |
| Sep 7, 2026 | 324.00 | 360.00 | 320.00 | 326.00 | 326.00 | 1.88% | 1,336,700 |
| Sep 4, 2026 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | - | 1,145,900 |
| Sep 3, 2026 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | 1.27% | 1,764,900 |
| Sep 2, 2026 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.64% | 1,188,600 |
| 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% | 1,555,400 |
| 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 |