Efek Terdaftar

PENTA VALENT Tbk, PT

Security name
PENTA VALENT Tbk
Issuer
PENTA VALENT Tbk, PT
ISIN Code
ID1000183601
Short Code
PEVE
Type
Saham Biasa
Listing Date
January 24, 2023
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
353,125,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
1,765,625,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 222 210 220 13,563 293,795,000 212
06 May 2024 0 230 210 222 19,176 421,102,200 260
07 May 2024 0 228 210 212 8,556 183,849,800 189
08 May 2024 0 212 183 196 56,886 1,103,533,200 1,005
13 May 2024 0 214 191 202 24,489 496,573,500 260
14 May 2024 0 230 206 220 47,387 1,041,081,000 673
15 May 2024 0 224 216 216 18,991 414,407,000 231
16 May 2024 0 218 210 210 13,619 290,635,000 212
17 May 2024 0 214 199 210 17,622 359,268,800 239
20 May 2024 0 222 204 222 17,927 391,192,000 241
21 May 2024 0 222 212 212 11,433 247,769,800 177
22 May 2024 0 224 210 210 19,038 411,863,800 327
27 May 2024 0 230 210 224 25,605 567,028,600 287
28 May 2024 0 280 220 280 177,951 4,689,995,400 3,047
29 May 2024 0 312 260 280 223,125 6,343,966,600 4,560
30 May 2024 0 286 260 276 40,062 1,095,420,400 605
31 May 2024 0 280 262 270 16,338 439,404,000 373
03 Jun 2024 0 286 264 284 21,914 607,797,800 478
04 Jun 2024 0 348 284 322 255,940 8,233,860,200 5,951
05 Jun 2024 0 370 294 300 342,556 11,352,349,800 8,116
06 Jun 2024 0 300 280 294 60,736 1,758,736,600 1,422
07 Jun 2024 0 304 256 258 153,359 4,135,812,000 2,505
10 Jun 2024 0 258 236 242 87,608 2,131,804,400 1,541
11 Jun 2024 0 280 242 278 257,493 6,868,093,200 4,673
12 Jun 2024 0 292 256 280 184,465 5,087,203,000 3,254
13 Jun 2024 0 326 268 290 725,724 21,143,250,600 8,890
14 Jun 2024 0 308 282 286 158,467 4,652,813,200 2,334
19 Jun 2024 0 296 254 272 207,264 5,633,390,600 2,255
20 Jun 2024 0 282 260 270 84,926 2,303,144,200 1,112
21 Jun 2024 0 276 264 268 66,977 1,801,665,600 697
24 Jun 2024 0 272 254 260 45,826 1,201,872,400 757
25 Jun 2024 0 276 260 274 64,655 1,740,009,600 1,234
26 Jun 2024 0 282 266 266 76,164 2,078,958,800 1,202
27 Jun 2024 0 266 248 254 39,600 1,020,329,600 894
28 Jun 2024 0 268 252 260 61,083 1,586,502,800 564
01 Jul 2024 0 276 256 262 44,816 1,174,891,800 762
02 Jul 2024 0 264 254 256 23,125 593,735,600 456
03 Jul 2024 0 260 244 252 46,796 1,168,760,600 916
04 Jul 2024 0 254 242 244 30,228 743,954,200 682
05 Jul 2024 0 250 238 244 45,243 1,094,778,800 745
08 Jul 2024 0 246 222 238 39,727 939,171,600 643
09 Jul 2024 0 238 230 230 23,630 548,882,600 468
10 Jul 2024 0 240 228 230 31,309 731,152,400 522
11 Jul 2024 0 234 216 220 47,742 1,058,463,800 914
12 Jul 2024 0 224 212 218 25,362 551,697,800 455
15 Jul 2024 0 270 218 264 307,748 7,781,984,600 5,992
16 Jul 2024 0 268 242 250 96,132 2,450,703,600 1,982
17 Jul 2024 0 254 240 240 38,093 930,492,200 955
18 Jul 2024 0 262 236 260 106,492 2,708,402,400 2,096
19 Jul 2024 0 262 250 250 32,079 819,072,400 708
22 Jul 2024 0 264 244 258 88,907 2,290,934,200 940
23 Jul 2024 0 276 258 258 225,770 6,033,944,600 3,257
24 Jul 2024 0 260 250 256 32,577 832,895,400 781
25 Jul 2024 0 276 252 254 134,900 3,581,596,800 2,041
26 Jul 2024 0 260 252 256 13,674 349,930,800 392
29 Jul 2024 0 260 252 256 12,988 330,258,800 312
30 Jul 2024 0 256 246 246 19,960 495,255,400 401
31 Jul 2024 0 246 238 238 25,406 608,975,200 440
01 Aug 2024 0 242 230 238 11,998 281,333,000 298
02 Aug 2024 0 244 232 236 18,899 449,499,200 275
05 Aug 2024 0 240 220 226 18,026 410,848,800 382
06 Aug 2024 0 238 220 238 9,183 209,658,200 212
07 Aug 2024 0 238 230 236 11,188 262,724,600 124
08 Aug 2024 0 254 232 248 20,997 515,293,200 412
09 Aug 2024 0 266 250 250 48,504 1,243,086,400 1,051
12 Aug 2024 250 252 240 242 10,664 259,453,600 396
13 Aug 2024 244 246 238 238 15,933 382,654,000 207
14 Aug 2024 240 244 238 240 4,684 112,715,000 105
15 Aug 2024 240 246 234 236 8,467 199,907,600 179
16 Aug 2024 238 240 236 236 2,286 54,456,200 112
19 Aug 2024 236 240 232 236 8,337 195,852,400 180
20 Aug 2024 236 238 228 236 5,567 130,849,600 160
21 Aug 2024 240 256 234 252 24,390 603,237,600 573
22 Aug 2024 252 256 240 242 14,303 351,348,600 350
26 Aug 2024 242 244 238 240 4,731 114,228,000 173
27 Aug 2024 240 246 234 234 14,537 343,410,600 309
28 Aug 2024 234 242 234 236 9,049 216,382,800 137
29 Aug 2024 238 244 230 242 18,169 430,884,400 221
26 Sep 2024 248 250 246 248 6,154 152,276,600 128
27 Sep 2024 248 252 244 244 6,584 163,257,400 112
30 Sep 2024 242 248 240 240 6,684 161,030,400 134
01 Oct 2024 240 244 236 236 40,244 961,177,800 280
02 Oct 2024 234 240 226 230 39,295 908,145,000 397
03 Oct 2024 228 238 226 234 55,841 1,284,228,200 348
04 Oct 2024 234 240 230 234 13,891 324,920,200 94
07 Oct 2024 234 246 228 244 25,508 616,301,600 260
08 Oct 2024 244 244 240 244 2,216 53,537,800 67
09 Oct 2024 242 244 232 236 1,786 42,165,400 61
10 Oct 2024 236 240 232 238 1,237 29,153,200 62
11 Oct 2024 238 244 234 238 2,486 59,740,400 88
14 Oct 2024 238 242 230 230 5,705 133,376,000 105
15 Oct 2024 230 244 230 238 2,275 53,606,600 71
16 Oct 2024 238 238 234 234 952 22,339,000 41
17 Oct 2024 236 238 234 236 1,117 26,255,800 47
18 Oct 2024 238 238 234 236 1,888 44,559,000 49
21 Oct 2024 236 242 232 238 8,750 209,311,600 85
22 Oct 2024 238 244 234 238 6,981 165,533,800 145
23 Oct 2024 238 240 234 236 2,429 57,343,800 64
24 Oct 2024 236 240 234 236 3,309 77,575,000 27
25 Oct 2024 236 236 234 236 9,098 213,946,400 45
28 Oct 2024 236 236 230 232 2,973 69,272,600 61
29 Oct 2024 232 234 228 230 3,716 85,226,200 108
30 Oct 2024 230 248 230 234 33,151 790,901,200 404
31 Oct 2024 234 238 234 234 3,238 76,111,000 71
01 Nov 2024 236 242 234 240 2,895 68,848,000 85
04 Nov 2024 240 240 230 232 8,378 195,001,600 117
05 Nov 2024 234 242 228 238 21,540 508,238,400 188
06 Nov 2024 240 246 234 242 18,884 453,670,800 180
07 Nov 2024 242 244 236 238 2,992 71,528,200 91
08 Nov 2024 238 290 234 266 264,409 7,146,369,800 4,521
11 Nov 2024 270 274 256 262 56,308 1,488,875,000 987
12 Nov 2024 264 264 240 246 54,291 1,345,139,200 668
13 Nov 2024 246 260 244 252 32,577 821,461,400 396
14 Nov 2024 254 264 246 248 10,425 261,996,400 164
15 Nov 2024 244 248 242 242 9,871 240,995,600 112
18 Nov 2024 242 250 242 244 7,989 195,047,800 103
19 Nov 2024 244 246 244 244 1,441 35,248,200 64
20 Nov 2024 246 250 238 250 2,781 68,077,000 83
21 Nov 2024 252 254 246 246 10,404 259,332,800 109
22 Nov 2024 246 250 244 244 7,818 191,988,200 68
25 Nov 2024 244 250 244 250 2,705 66,972,000 46
26 Nov 2024 250 252 248 250 5,308 132,323,600 75
28 Nov 2024 250 262 248 258 19,897 513,582,800 369
29 Nov 2024 258 262 252 254 6,394 164,438,000 110
02 Dec 2024 254 260 248 250 8,934 224,053,400 107
03 Dec 2024 250 256 248 250 10,043 250,720,400 107
04 Dec 2024 254 256 246 246 3,300 81,864,600 66
05 Dec 2024 246 252 246 248 7,347 183,169,000 58
06 Dec 2024 254 262 248 250 6,275 158,176,600 84
09 Dec 2024 254 254 242 252 6,290 156,422,600 73
10 Dec 2024 254 258 248 258 12,804 324,227,200 109
11 Dec 2024 258 260 250 260 8,934 227,519,800 92
12 Dec 2024 256 258 250 256 12,362 313,569,000 97
13 Dec 2024 256 278 256 270 91,990 2,479,469,400 1,147
16 Dec 2024 278 322 272 278 209,070 6,259,580,200 4,839
17 Dec 2024 280 286 260 280 26,741 744,090,000 514
18 Dec 2024 282 284 262 270 10,267 279,228,000 239
19 Dec 2024 270 280 260 266 11,427 301,360,200 182
20 Dec 2024 266 274 264 270 7,856 211,035,800 127
23 Dec 2024 270 286 270 272 6,819 188,833,200 222
24 Dec 2024 272 282 262 278 9,222 248,216,400 190
27 Dec 2024 280 292 278 288 8,296 238,573,200 346
30 Dec 2024 296 296 274 280 5,975 167,926,400 141
02 Jan 2025 280 292 278 292 17,956 513,339,200 193
03 Jan 2025 294 298 286 288 4,030 117,558,400 136
06 Jan 2025 290 290 282 290 5,186 148,882,800 90
07 Jan 2025 290 292 286 290 6,460 187,020,600 88
08 Jan 2025 290 292 288 292 12,562 363,853,200 84
09 Jan 2025 294 294 288 290 6,998 203,229,600 76
10 Jan 2025 284 288 266 280 6,488 181,847,200 170
13 Jan 2025 280 294 256 268 32,945 873,258,400 470
14 Jan 2025 268 298 260 290 13,138 369,883,800 309
15 Jan 2025 288 296 284 294 9,946 289,985,400 118
16 Jan 2025 298 298 276 286 6,773 195,816,200 110
17 Jan 2025 286 292 286 290 3,064 88,256,800 61
20 Jan 2025 292 294 286 292 2,717 78,960,000 60
21 Jan 2025 292 302 284 300 13,312 397,074,000 150
22 Jan 2025 302 312 302 308 13,614 418,371,800 234
23 Jan 2025 310 312 308 310 4,459 138,297,000 125
24 Jan 2025 310 310 304 304 2,077 63,857,400 48
30 Jan 2025 306 308 300 306 2,831 86,451,200 88
31 Jan 2025 304 310 304 308 3,502 107,364,400 77
03 Feb 2025 308 310 300 302 3,046 92,677,800 95
04 Feb 2025 302 302 290 298 4,376 130,617,400 105
05 Feb 2025 298 304 298 300 7,264 217,965,200 79
06 Feb 2025 304 304 290 290 4,008 117,966,600 104
07 Feb 2025 290 290 272 282 3,330 92,868,600 92
10 Feb 2025 282 292 282 290 4,760 137,059,800 84
11 Feb 2025 290 292 284 288 2,864 83,023,800 56
12 Feb 2025 288 314 284 292 5,752 170,299,600 150
13 Feb 2025 292 306 288 296 4,550 134,179,800 121
14 Feb 2025 298 298 288 294 3,459 101,379,000 86
17 Feb 2025 294 294 286 292 3,455 99,932,000 90
18 Feb 2025 294 296 290 292 2,338 68,230,200 42
19 Feb 2025 294 302 294 302 4,769 143,057,800 99
20 Feb 2025 302 302 294 296 2,279 67,443,400 64
21 Feb 2025 296 302 286 300 10,375 305,532,800 106
24 Feb 2025 300 302 294 294 4,183 125,158,600 84
25 Feb 2025 294 294 290 294 3,162 92,679,400 57
26 Feb 2025 294 294 276 276 19,521 547,912,600 191
27 Feb 2025 276 306 272 302 38,511 1,148,585,600 577
28 Feb 2025 302 308 286 294 8,942 264,666,800 271
03 Mar 2025 290 298 284 288 6,780 196,726,800 176
04 Mar 2025 288 290 286 288 3,137 90,328,800 70
05 Mar 2025 286 292 286 286 3,804 109,877,800 68
06 Mar 2025 286 292 286 292 3,452 99,614,800 53
07 Mar 2025 292 294 286 288 2,867 83,617,000 70
10 Mar 2025 290 290 284 288 2,412 69,327,000 67
11 Mar 2025 286 290 282 286 4,531 129,475,000 58
12 Mar 2025 286 288 280 286 10,440 294,904,000 84
13 Mar 2025 286 286 280 280 2,031 57,538,000 47
14 Mar 2025 280 284 272 276 2,493 70,028,600 79
17 Mar 2025 276 282 270 272 5,038 138,602,200 98
18 Mar 2025 274 276 252 270 2,419 63,519,600 116
19 Mar 2025 268 278 256 264 6,153 163,858,000 105
20 Mar 2025 266 270 262 262 3,899 103,328,000 71
21 Mar 2025 262 296 254 290 12,328 352,825,400 234
24 Mar 2025 290 290 264 266 5,684 153,859,000 150
25 Mar 2025 268 282 260 282 16,013 444,580,800 141
26 Mar 2025 282 284 282 282 3,111 88,285,200 48
27 Mar 2025 280 292 266 292 8,543 244,272,000 107
08 Apr 2025 280 280 260 272 3,471 92,898,600 94
09 Apr 2025 276 276 270 272 2,093 57,007,200 55
10 Apr 2025 286 286 278 278 3,141 88,758,400 65
11 Apr 2025 278 282 278 280 864 24,192,200 50
14 Apr 2025 280 284 278 282 1,577 44,450,600 44
15 Apr 2025 282 286 282 282 1,801 51,113,000 35
16 Apr 2025 278 282 278 282 3,023 84,935,600 61
17 Apr 2025 276 284 276 284 2,004 56,172,200 43
21 Apr 2025 280 282 276 276 2,049 57,314,800 35
22 Apr 2025 276 282 276 280 2,149 60,014,600 47
23 Apr 2025 280 284 278 282 2,703 76,021,600 45
24 Apr 2025 282 286 282 284 2,224 62,861,000 31
25 Apr 2025 284 290 280 290 2,899 82,320,400 52
28 Apr 2025 290 310 290 308 13,240 400,632,600 164

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 03 Jun 2025 Active
Proxy Voting   - 20 Dec 2024 14 Jan 2025 Active
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
Proxy Voting   - 22 May 2023 14 Jun 2023 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online