PT Penta Valent Tbk PEVE
IDX · Indonesia · Distribution Services
IDR 322.00-8.00 (-2.42%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 324.00 | -1.82% | IDR 330.00 | IDR 332.00 | IDR 324.00 | 518.90K |
| 2026-10-01 | IDR 330.00 | +1.85% | IDR 324.00 | IDR 330.00 | IDR 318.00 | 1.72M |
| 2026-09-30 | IDR 324.00 | +1.25% | IDR 320.00 | IDR 326.00 | IDR 318.00 | 1.24M |
| 2026-09-29 | IDR 320.00 | +2.56% | IDR 312.00 | IDR 320.00 | IDR 306.00 | 1.58M |
| 2026-09-28 | IDR 312.00 | +0.65% | IDR 310.00 | IDR 312.00 | IDR 308.00 | 1.26M |
| 2026-09-25 | IDR 310.00 | 0.00% | IDR 310.00 | IDR 310.00 | IDR 304.00 | 1.23M |
| 2026-09-24 | IDR 310.00 | 0.00% | IDR 310.00 | IDR 310.00 | IDR 304.00 | 1.23M |
| 2026-09-23 | IDR 310.00 | +0.65% | IDR 310.00 | IDR 310.00 | IDR 304.00 | 1.13M |
| 2026-09-22 | IDR 308.00 | 0.00% | IDR 310.00 | IDR 310.00 | IDR 304.00 | 1.08M |
| 2026-09-21 | IDR 308.00 | +0.65% | IDR 306.00 | IDR 308.00 | IDR 304.00 | 1.18M |
| 2026-09-18 | IDR 306.00 | -0.65% | IDR 310.00 | IDR 310.00 | IDR 304.00 | 1.12M |
| 2026-09-17 | IDR 308.00 | +0.65% | IDR 308.00 | IDR 308.00 | IDR 296.00 | 1.24M |
| 2026-09-16 | IDR 306.00 | -0.65% | IDR 308.00 | IDR 312.00 | IDR 304.00 | 1.18M |
| 2026-09-15 | IDR 308.00 | -0.65% | IDR 310.00 | IDR 310.00 | IDR 300.00 | 1.24M |
| 2026-09-14 | IDR 310.00 | +0.65% | IDR 310.00 | IDR 310.00 | IDR 306.00 | 1.07M |
| 2026-09-11 | IDR 308.00 | -0.65% | IDR 310.00 | IDR 310.00 | IDR 300.00 | 764.80K |
| 2026-09-10 | IDR 310.00 | -0.64% | IDR 312.00 | IDR 314.00 | IDR 308.00 | 948.60K |
| 2026-09-09 | IDR 312.00 | -3.11% | IDR 322.00 | IDR 324.00 | IDR 304.00 | 1.05M |
| 2026-09-08 | IDR 322.00 | -1.23% | IDR 328.00 | IDR 328.00 | IDR 314.00 | 1.22M |
| 2026-09-07 | IDR 326.00 | +1.88% | IDR 324.00 | IDR 360.00 | IDR 320.00 | 1.34M |
| 2026-09-04 | IDR 320.00 | 0.00% | IDR 320.00 | IDR 322.00 | IDR 316.00 | 1.15M |
| 2026-09-03 | IDR 320.00 | +1.27% | IDR 316.00 | IDR 322.00 | IDR 316.00 | 1.76M |
| 2026-09-02 | IDR 316.00 | +0.64% | IDR 316.00 | IDR 318.00 | IDR 310.00 | 1.19M |
| 2026-09-01 | IDR 314.00 | +0.64% | IDR 312.00 | IDR 314.00 | IDR 310.00 | 1.23M |
| 2026-08-31 | IDR 312.00 | 0.00% | IDR 312.00 | IDR 314.00 | IDR 308.00 | 1.12M |
| 2026-08-28 | IDR 312.00 | -0.64% | IDR 316.00 | IDR 316.00 | IDR 300.00 | 1.56M |
| 2026-08-27 | IDR 314.00 | 0.00% | IDR 314.00 | IDR 316.00 | IDR 312.00 | 1.51M |
| 2026-08-26 | IDR 314.00 | 0.00% | IDR 314.00 | IDR 316.00 | IDR 312.00 | 1.81M |
| 2026-08-24 | IDR 314.00 | 0.00% | IDR 314.00 | IDR 316.00 | IDR 296.00 | 1.35M |
| 2026-08-21 | IDR 314.00 | +0.64% | IDR 312.00 | IDR 314.00 | IDR 310.00 | 1.83M |
| 2026-08-20 | IDR 312.00 | -1.27% | IDR 316.00 | IDR 324.00 | IDR 312.00 | 1.51M |
| 2026-08-19 | IDR 316.00 | -1.25% | IDR 320.00 | IDR 320.00 | IDR 312.00 | 1.09M |
| 2026-08-18 | IDR 320.00 | +1.27% | IDR 318.00 | IDR 322.00 | IDR 314.00 | 1.00M |
| 2026-08-14 | IDR 316.00 | -2.47% | IDR 324.00 | IDR 326.00 | IDR 306.00 | 1.27M |
| 2026-08-13 | IDR 324.00 | -1.22% | IDR 328.00 | IDR 328.00 | IDR 322.00 | 560.50K |
| 2026-08-12 | IDR 328.00 | +0.61% | IDR 326.00 | IDR 332.00 | IDR 326.00 | 1.86M |
| 2026-08-11 | IDR 326.00 | -2.98% | IDR 336.00 | IDR 336.00 | IDR 312.00 | 1.27M |
| 2026-08-10 | IDR 336.00 | -1.18% | IDR 340.00 | IDR 340.00 | IDR 334.00 | 1.88M |
| 2026-08-07 | IDR 340.00 | +0.59% | IDR 340.00 | IDR 340.00 | IDR 336.00 | 1.62M |
| 2026-08-06 | IDR 338.00 | +0.60% | IDR 336.00 | IDR 342.00 | IDR 336.00 | 2.09M |
| 2026-08-05 | IDR 336.00 | -1.18% | IDR 340.00 | IDR 340.00 | IDR 334.00 | 1.54M |
| 2026-08-04 | IDR 340.00 | 0.00% | IDR 340.00 | IDR 340.00 | IDR 336.00 | 1.92M |
| 2026-08-03 | IDR 340.00 | +1.19% | IDR 342.00 | IDR 342.00 | IDR 336.00 | 2.59M |
| 2026-07-31 | IDR 336.00 | +1.20% | IDR 332.00 | IDR 336.00 | IDR 318.00 | 1.39M |
| 2026-07-30 | IDR 332.00 | +1.22% | IDR 328.00 | IDR 332.00 | IDR 324.00 | 1.40M |
| 2026-07-29 | IDR 328.00 | +1.86% | IDR 324.00 | IDR 328.00 | IDR 316.00 | 1.20M |
| 2026-07-28 | IDR 322.00 | -1.23% | IDR 328.00 | IDR 328.00 | IDR 322.00 | 1.17M |
| 2026-07-27 | IDR 326.00 | +3.16% | IDR 318.00 | IDR 344.00 | IDR 316.00 | 1.93M |
| 2026-07-24 | IDR 316.00 | -1.86% | IDR 322.00 | IDR 322.00 | IDR 316.00 | 599.90K |
| 2026-07-23 | IDR 322.00 | 0.00% | IDR 328.00 | IDR 328.00 | IDR 318.00 | 830.40K |
| 2026-07-22 | IDR 322.00 | -3.01% | IDR 332.00 | IDR 332.00 | IDR 318.00 | 945.70K |
| 2026-07-21 | IDR 332.00 | 0.00% | IDR 350.00 | IDR 350.00 | IDR 332.00 | 546.80K |
| 2026-07-20 | IDR 332.00 | +5.73% | IDR 316.00 | IDR 380.00 | IDR 314.00 | 1.55M |
| 2026-07-17 | IDR 314.00 | +1.29% | IDR 312.00 | IDR 314.00 | IDR 310.00 | 564.50K |
| 2026-07-16 | IDR 310.00 | 0.00% | IDR 310.00 | IDR 314.00 | IDR 306.00 | 520.20K |
| 2026-07-15 | IDR 310.00 | -1.90% | IDR 316.00 | IDR 318.00 | IDR 306.00 | 519.40K |
| 2026-07-14 | IDR 316.00 | +3.27% | IDR 306.00 | IDR 324.00 | IDR 304.00 | 336.70K |
| 2026-07-13 | IDR 306.00 | 0.00% | IDR 312.00 | IDR 312.00 | IDR 306.00 | 207.10K |
| 2026-07-10 | IDR 306.00 | -1.29% | IDR 312.00 | IDR 312.00 | IDR 300.00 | 131.60K |
| 2026-07-09 | IDR 310.00 | -1.27% | IDR 312.00 | IDR 322.00 | IDR 300.00 | 503.20K |
| 2026-07-08 | IDR 314.00 | -0.63% | IDR 316.00 | IDR 330.00 | IDR 310.00 | 183.10K |
| 2026-07-07 | IDR 316.00 | -0.63% | IDR 308.00 | IDR 320.00 | IDR 306.00 | 698.80K |
| 2026-07-06 | IDR 318.00 | +3.25% | IDR 308.00 | IDR 342.00 | IDR 300.00 | 280.00K |
| 2026-07-03 | IDR 308.00 | 0.00% | IDR 308.00 | IDR 324.00 | IDR 300.00 | 763.60K |
| 2026-07-02 | IDR 308.00 | -1.91% | IDR 304.00 | IDR 330.00 | IDR 302.00 | 206.20K |
| 2026-07-01 | IDR 314.00 | +0.64% | IDR 316.00 | IDR 330.00 | IDR 300.00 | 71.90K |
| 2026-06-30 | IDR 312.00 | -3.11% | IDR 320.00 | IDR 342.00 | IDR 300.00 | 301.00K |
| 2026-06-29 | IDR 322.00 | +1.90% | IDR 312.00 | IDR 322.00 | IDR 312.00 | 1.80K |
| 2026-06-26 | IDR 316.00 | 0.00% | IDR 308.00 | IDR 322.00 | IDR 306.00 | 67.60K |
| 2026-06-25 | IDR 316.00 | +4.64% | IDR 310.00 | IDR 316.00 | IDR 308.00 | 114.80K |
| 2026-06-24 | IDR 302.00 | -2.58% | IDR 312.00 | IDR 312.00 | IDR 302.00 | 37.20K |
| 2026-06-23 | IDR 310.00 | -1.90% | IDR 314.00 | IDR 340.00 | IDR 308.00 | 30.50K |
| 2026-06-22 | IDR 316.00 | -3.66% | IDR 328.00 | IDR 380.00 | IDR 280.00 | 189.30K |
| 2026-06-19 | IDR 328.00 | +0.61% | IDR 316.00 | IDR 330.00 | IDR 302.00 | 36.90K |
| 2026-06-18 | IDR 326.00 | -0.61% | IDR 328.00 | IDR 330.00 | IDR 314.00 | 10.60K |
| 2026-06-17 | IDR 328.00 | +0.61% | IDR 328.00 | IDR 328.00 | IDR 300.00 | 146.50K |
| 2026-06-15 | IDR 326.00 | +4.49% | IDR 320.00 | IDR 336.00 | IDR 314.00 | 185.10K |
| 2026-06-12 | IDR 312.00 | +4.00% | IDR 290.00 | IDR 318.00 | IDR 290.00 | 13.70K |
| 2026-06-11 | IDR 300.00 | +1.35% | IDR 326.00 | IDR 326.00 | IDR 278.00 | 23.60K |
| 2026-06-10 | IDR 296.00 | +2.78% | IDR 288.00 | IDR 296.00 | IDR 280.00 | 86.30K |
| 2026-06-09 | IDR 288.00 | +2.86% | IDR 264.00 | IDR 294.00 | IDR 254.00 | 81.40K |
| 2026-06-08 | IDR 280.00 | -6.67% | IDR 300.00 | IDR 300.00 | IDR 256.00 | 39.00K |
| 2026-06-05 | IDR 300.00 | +1.35% | IDR 296.00 | IDR 300.00 | IDR 286.00 | 38.10K |
| 2026-06-04 | IDR 296.00 | -3.90% | IDR 308.00 | IDR 308.00 | IDR 288.00 | 41.80K |
| 2026-06-03 | IDR 308.00 | -7.23% | IDR 320.00 | IDR 330.00 | IDR 284.00 | 734.40K |
| 2026-06-02 | IDR 332.00 | -0.60% | IDR 334.00 | IDR 344.00 | IDR 332.00 | 187.30K |
| 2026-05-29 | IDR 334.00 | -5.11% | IDR 352.00 | IDR 352.00 | IDR 330.00 | 30.70K |
| 2026-05-28 | IDR 352.00 | 0.00% | IDR 352.00 | IDR 352.00 | IDR 352.00 | 0 |
| 2026-05-27 | IDR 352.00 | 0.00% | IDR 352.00 | IDR 352.00 | IDR 352.00 | 0 |
| 2026-05-26 | IDR 352.00 | -1.68% | IDR 344.00 | IDR 358.00 | IDR 338.00 | 24.30K |