PT Penta Valent Tbk(ID:PEVE)
322.000.00 (0.00%)
ID:PEVE
PT Penta Valent Tbk historical prices
322.00
At close:0.00 (0.00%)
PT Penta Valent Tbk (PEVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 322.00 | 332.00 | 322.00 | 322.00 | 322.00 | 0.00% | 108,800 | 0.08 |
| Nov 10, 2026 | 330.00 | 332.00 | 312.00 | 322.00 | 322.00 | -2.42% | 94,200 | 0.07 |
| Nov 09, 2026 | 330.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.61% | 1,000,500 | 0.71 |
| Nov 06, 2026 | 320.00 | 330.00 | 318.00 | 330.00 | 330.00 | +3.13% | 1,244,900 | 0.88 |
| Nov 05, 2026 | 320.00 | 322.00 | 310.00 | 320.00 | 320.00 | +0.63% | 1,806,800 | 1.28 |
| Nov 04, 2026 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | -0.63% | 946,800 | 0.66 |
| Nov 03, 2026 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 658,800 | 0.45 |
| Nov 02, 2026 | 330.00 | 330.00 | 322.00 | 330.00 | 330.00 | 0.00% | 1,037,900 | 0.71 |
| Oct 30, 2026 | 322.00 | 330.00 | 318.00 | 330.00 | 330.00 | +2.48% | 1,068,400 | 0.73 |
| Oct 29, 2026 | 332.00 | 332.00 | 318.00 | 322.00 | 322.00 | -3.01% | 775,100 | 0.52 |
| Oct 28, 2026 | 322.00 | 336.00 | 320.00 | 332.00 | 332.00 | +3.75% | 1,159,500 | 0.77 |
| Oct 27, 2026 | 342.00 | 344.00 | 320.00 | 320.00 | 320.00 | -6.43% | 1,059,400 | 0.70 |
| Oct 26, 2026 | 346.00 | 350.00 | 336.00 | 342.00 | 342.00 | -1.16% | 1,148,600 | 0.76 |
| Oct 23, 2026 | 346.00 | 352.00 | 346.00 | 346.00 | 346.00 | 0.00% | 685,500 | 0.45 |
| Oct 22, 2026 | 328.00 | 348.00 | 322.00 | 346.00 | 346.00 | +4.22% | 430,800 | 0.28 |
| Oct 21, 2026 | 328.00 | 336.00 | 318.00 | 332.00 | 332.00 | +0.61% | 439,900 | 0.29 |
| Oct 20, 2026 | 326.00 | 368.00 | 318.00 | 330.00 | 330.00 | +0.61% | 772,000 | 0.50 |
| Oct 19, 2026 | 312.00 | 328.00 | 312.00 | 328.00 | 328.00 | -1.80% | 259,799 | 0.17 |
| Oct 16, 2026 | 334.00 | 388.00 | 304.00 | 334.00 | 334.00 | -6.18% | 833,500 | 0.54 |
| Oct 15, 2026 | 378.00 | 380.00 | 332.00 | 356.00 | 356.00 | -4.81% | 2,898,700 | 1.90 |
| Oct 14, 2026 | 360.00 | 388.00 | 352.00 | 374.00 | 374.00 | +5.65% | 5,447,400 | 3.76 |
| Oct 13, 2026 | 366.00 | 366.00 | 354.00 | 354.00 | 354.00 | -3.28% | 2,107,700 | 1.48 |
| Oct 12, 2026 | 374.00 | 384.00 | 356.00 | 366.00 | 366.00 | -4.69% | 2,119,600 | 1.51 |
| Oct 09, 2026 | 398.00 | 398.00 | 356.00 | 384.00 | 384.00 | -6.80% | 4,955,700 | 3.74 |
| Oct 08, 2026 | 330.00 | 412.00 | 330.00 | 412.00 | 412.00 | +24.85% | 7,903,900 | 6.56 |
| Oct 07, 2026 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | +1.23% | 1,364,800 | 1.15 |
| Oct 06, 2026 | 318.00 | 326.00 | 318.00 | 326.00 | 326.00 | +2.52% | 891,900 | 0.76 |
| Oct 05, 2026 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | -1.85% | 1,262,700 | 1.09 |
| Oct 02, 2026 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | -1.82% | 1,112,700 | 0.96 |
| Oct 01, 2026 | 324.00 | 330.00 | 318.00 | 330.00 | 330.00 | +1.85% | 1,721,600 | 1.52 |
| Sep 30, 2026 | 320.00 | 326.00 | 318.00 | 324.00 | 324.00 | +1.25% | 1,240,800 | 1.10 |
| Sep 29, 2026 | 312.00 | 320.00 | 306.00 | 320.00 | 320.00 | +2.56% | 1,577,800 | 1.43 |
| Sep 28, 2026 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | +0.65% | 1,261,600 | 1.16 |
| Sep 25, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 0.00% | 1,230,900 | 1.15 |
| Sep 24, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 0.00% | 1,225,900 | 1.17 |
| Sep 23, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | +0.65% | 1,128,800 | 1.09 |
| Sep 22, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.00% | 1,084,000 | 1.07 |
| Sep 21, 2026 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | +0.65% | 1,179,100 | 1.18 |
| Sep 18, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 1,118,200 | 1.14 |
| Sep 17, 2026 | 308.00 | 308.00 | 296.00 | 308.00 | 308.00 | +0.65% | 1,241,800 | 1.29 |
| Sep 16, 2026 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | -0.65% | 1,176,100 | 1.24 |
| Sep 15, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | -0.65% | 1,242,200 | 1.34 |
| Sep 14, 2026 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | +0.65% | 1,071,200 | 1.17 |
| Sep 11, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | -0.65% | 764,800 | 0.85 |
| Sep 10, 2026 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | -0.64% | 948,600 | 1.07 |
| Sep 09, 2026 | 322.00 | 324.00 | 304.00 | 312.00 | 312.00 | -3.11% | 1,047,699 | 1.20 |
| Sep 08, 2026 | 328.00 | 328.00 | 314.00 | 322.00 | 322.00 | -1.23% | 1,217,800 | 1.43 |
| Sep 07, 2026 | 324.00 | 360.00 | 320.00 | 326.00 | 326.00 | +1.88% | 1,336,700 | 1.60 |
| Sep 04, 2026 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.00% | 1,145,900 | 1.40 |
| Sep 03, 2026 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | +1.27% | 1,764,900 | 2.24 |
