PT. Penta Valent Tbk (IDX:PEVE)
Indonesia · Delayed Price · Currency is IDR 314.00
-4.00 (-1.26%)
At close: Nov 5, 2026
PT. Penta Valent Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 318.00 | 320.00 | 310.00 | 314.00 | 314.00 | -1.26% | 928,400 |
| Nov 4, 2026 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | -0.63% | 946,800 |
| Nov 3, 2026 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 658,800 |
| Nov 2, 2026 | 330.00 | 330.00 | 322.00 | 330.00 | 330.00 | - | 1,037,900 |
| Oct 30, 2026 | 322.00 | 330.00 | 318.00 | 330.00 | 330.00 | 2.48% | 1,068,400 |
| Oct 29, 2026 | 332.00 | 332.00 | 318.00 | 322.00 | 322.00 | -3.01% | 775,100 |
| Oct 28, 2026 | 322.00 | 336.00 | 320.00 | 332.00 | 332.00 | 3.75% | 1,159,500 |
| Oct 27, 2026 | 342.00 | 344.00 | 320.00 | 320.00 | 320.00 | -6.43% | 1,059,400 |
| Oct 26, 2026 | 346.00 | 350.00 | 336.00 | 342.00 | 342.00 | -1.16% | 1,148,600 |
| Oct 23, 2026 | 346.00 | 352.00 | 346.00 | 346.00 | 346.00 | - | 685,500 |
| Oct 22, 2026 | 328.00 | 348.00 | 322.00 | 346.00 | 346.00 | 4.22% | 430,800 |
| Oct 21, 2026 | 328.00 | 336.00 | 318.00 | 332.00 | 332.00 | 0.61% | 439,900 |
| Oct 20, 2026 | 326.00 | 368.00 | 318.00 | 330.00 | 330.00 | 0.61% | 772,000 |
| Oct 19, 2026 | 312.00 | 328.00 | 312.00 | 328.00 | 328.00 | -1.80% | 259,800 |
| Oct 16, 2026 | 334.00 | 388.00 | 304.00 | 334.00 | 334.00 | -6.18% | 833,500 |
| Oct 15, 2026 | 378.00 | 380.00 | 332.00 | 356.00 | 356.00 | -4.81% | 2,898,700 |
| Oct 14, 2026 | 360.00 | 388.00 | 352.00 | 374.00 | 374.00 | 5.65% | 5,447,400 |
| Oct 13, 2026 | 366.00 | 366.00 | 354.00 | 354.00 | 354.00 | -3.28% | 2,107,700 |
| Oct 12, 2026 | 374.00 | 384.00 | 356.00 | 366.00 | 366.00 | -4.69% | 2,112,600 |
| 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 |