PT. Penta Valent Tbk (IDX:PEVE)
Indonesia · Delayed Price · Currency is IDR 352.00
-6.00 (-1.68%)
At close: May 26, 2026
PT. Penta Valent Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 320.00 | 354.00 | 320.00 | 340.00 | - | 2.41% | 14,900 |
| May 22, 2026 | 334.00 | 334.00 | 320.00 | 332.00 | 332.00 | 3.75% | 37,500 |
| May 21, 2026 | 312.00 | 336.00 | 302.00 | 320.00 | 320.00 | 2.56% | 93,000 |
| May 20, 2026 | 330.00 | 340.00 | 310.00 | 312.00 | 312.00 | -6.59% | 82,900 |
| May 19, 2026 | 352.00 | 358.00 | 332.00 | 334.00 | 334.00 | -5.11% | 86,400 |
| May 18, 2026 | 352.00 | 368.00 | 324.00 | 352.00 | 352.00 | - | 248,100 |
| May 13, 2026 | 382.00 | 390.00 | 350.00 | 352.00 | 352.00 | -7.85% | 1,782,300 |
| May 12, 2026 | 428.00 | 430.00 | 380.00 | 382.00 | 382.00 | -4.50% | 792,800 |
| May 11, 2026 | 370.00 | 436.00 | 370.00 | 400.00 | 400.00 | 8.11% | 3,771,000 |
| May 8, 2026 | 380.00 | 400.00 | 360.00 | 370.00 | 370.00 | -2.63% | 744,700 |
| May 7, 2026 | 370.00 | 420.00 | 366.00 | 380.00 | 380.00 | 3.83% | 667,400 |
| May 6, 2026 | 382.00 | 388.00 | 362.00 | 366.00 | 366.00 | -4.19% | 352,500 |
| May 5, 2026 | 390.00 | 402.00 | 362.00 | 382.00 | 382.00 | -2.05% | 990,800 |
| May 4, 2026 | 404.00 | 416.00 | 386.00 | 390.00 | 390.00 | -2.50% | 38,700 |
| Apr 30, 2026 | 420.00 | 424.00 | 390.00 | 400.00 | 400.00 | -4.76% | 136,000 |
| Apr 29, 2026 | 442.00 | 442.00 | 414.00 | 420.00 | 420.00 | -5.83% | 722,100 |
| Apr 28, 2026 | 440.00 | 448.00 | 436.00 | 446.00 | 446.00 | 1.36% | 8,300 |
| Apr 27, 2026 | 440.00 | 446.00 | 426.00 | 440.00 | 440.00 | - | 28,600 |
| Apr 24, 2026 | 462.00 | 462.00 | 440.00 | 440.00 | 440.00 | -5.17% | 101,100 |
| Apr 23, 2026 | 470.00 | 480.00 | 440.00 | 464.00 | 464.00 | - | 107,800 |
| Apr 22, 2026 | 466.00 | 474.00 | 456.00 | 464.00 | 464.00 | - | 38,000 |
| Apr 21, 2026 | 476.00 | 476.00 | 450.00 | 464.00 | 464.00 | -1.28% | 202,200 |
| Apr 20, 2026 | 474.00 | 476.00 | 466.00 | 470.00 | 470.00 | -0.42% | 53,000 |
| Apr 17, 2026 | 470.00 | 492.00 | 470.00 | 472.00 | 472.00 | 0.43% | 38,300 |
| Apr 16, 2026 | 474.00 | 480.00 | 462.00 | 470.00 | 470.00 | -0.42% | 67,400 |
| Apr 15, 2026 | 462.00 | 476.00 | 460.00 | 472.00 | 472.00 | - | 119,200 |
| Apr 14, 2026 | 466.00 | 478.00 | 466.00 | 472.00 | 472.00 | 1.29% | 118,000 |
| Apr 13, 2026 | 500.00 | 500.00 | 458.00 | 466.00 | 466.00 | -2.92% | 352,500 |
| Apr 10, 2026 | 472.00 | 565.00 | 472.00 | 480.00 | 480.00 | 1.69% | 696,100 |
| Apr 9, 2026 | 484.00 | 484.00 | 470.00 | 472.00 | 472.00 | -2.48% | 43,400 |
| Apr 8, 2026 | 478.00 | 494.00 | 466.00 | 484.00 | 484.00 | 2.98% | 37,800 |
| Apr 7, 2026 | 478.00 | 486.00 | 440.00 | 470.00 | 470.00 | -2.08% | 170,900 |
| Apr 6, 2026 | 484.00 | 490.00 | 462.00 | 480.00 | 480.00 | -2.04% | 148,800 |
| Apr 2, 2026 | 500.00 | 510.00 | 472.00 | 490.00 | 490.00 | -2.00% | 51,600 |
| Apr 1, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.81% | 12,500 |
| Mar 31, 2026 | 490.00 | 500.00 | 474.00 | 496.00 | 496.00 | 1.22% | 36,100 |
| Mar 30, 2026 | 494.00 | 494.00 | 444.00 | 490.00 | 490.00 | -0.81% | 41,500 |
| Mar 27, 2026 | 490.00 | 510.00 | 490.00 | 494.00 | 494.00 | -2.18% | 64,000 |
| Mar 26, 2026 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | 1.00% | 37,200 |
| Mar 25, 2026 | 484.00 | 510.00 | 484.00 | 500.00 | 500.00 | 4.17% | 65,800 |
| Mar 17, 2026 | 482.00 | 496.00 | 472.00 | 480.00 | 480.00 | -0.41% | 85,000 |
| Mar 16, 2026 | 492.00 | 492.00 | 480.00 | 482.00 | 482.00 | -2.03% | 53,700 |
| Mar 13, 2026 | 498.00 | 498.00 | 482.00 | 492.00 | 492.00 | -1.20% | 82,000 |
| Mar 12, 2026 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | - | 41,500 |
| Mar 11, 2026 | 510.00 | 510.00 | 470.00 | 498.00 | 498.00 | -0.40% | 27,800 |
| Mar 10, 2026 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.40% | 122,200 |
| Mar 9, 2026 | 496.00 | 505.00 | 464.00 | 498.00 | 498.00 | -1.39% | 223,800 |
| Mar 6, 2026 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 1.00% | 6,200 |
| Mar 5, 2026 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | -2.91% | 131,200 |
| Mar 4, 2026 | 515.00 | 520.00 | 480.00 | 515.00 | 515.00 | - | 822,100 |