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
24 Januari 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
15 May 2023 0 179 170 174 22,773 399,168,700 476
16 May 2023 0 179 174 174 21,422 378,348,500 292
17 May 2023 0 177 173 173 8,754 152,867,700 263
19 May 2023 0 177 172 174 10,197 178,286,700 254
22 May 2023 0 176 170 171 12,667 219,354,200 327
23 May 2023 0 172 167 171 19,064 321,539,000 356
24 May 2023 0 177 171 173 14,998 260,379,200 477
25 May 2023 0 173 169 171 6,498 110,517,800 186
26 May 2023 0 171 165 169 13,468 226,427,700 329
29 May 2023 0 171 167 167 5,179 86,989,000 146
30 May 2023 0 172 165 167 9,479 159,921,300 268
31 May 2023 0 168 164 165 8,810 145,818,400 183
05 Jun 2023 0 167 163 165 4,054 66,673,100 139
06 Jun 2023 0 167 163 166 3,204 52,907,700 138
07 Jun 2023 0 167 163 166 5,840 96,477,100 142
08 Jun 2023 0 167 163 166 2,790 46,114,500 114
09 Jun 2023 0 167 165 167 4,895 81,204,600 131
12 Jun 2023 0 170 166 169 8,724 146,222,200 226
13 Jun 2023 0 179 167 177 44,818 786,038,100 895
14 Jun 2023 0 182 174 174 31,314 558,578,600 694
15 Jun 2023 0 174 169 170 16,171 276,584,100 329
16 Jun 2023 0 170 167 167 12,470 209,486,300 281
19 Jun 2023 0 170 166 167 5,626 94,096,900 274
20 Jun 2023 0 169 166 169 6,863 114,973,600 146
21 Jun 2023 0 170 166 168 6,701 112,033,200 154
22 Jun 2023 0 169 166 168 2,326 38,996,800 74
23 Jun 2023 0 172 166 171 9,033 153,361,800 204
26 Jun 2023 0 172 169 171 3,624 61,841,600 121
27 Jun 2023 0 174 171 172 11,599 199,482,500 156
03 Jul 2023 0 176 171 175 16,755 290,350,600 198
04 Jul 2023 0 176 173 173 7,698 133,629,800 157
05 Jul 2023 0 174 169 170 17,097 290,789,300 175
06 Jul 2023 0 174 169 170 20,342 345,910,600 188
07 Jul 2023 0 171 169 170 3,499 59,521,300 54
10 Jul 2023 0 173 170 173 12,707 218,262,800 165
11 Jul 2023 0 174 170 173 5,711 98,429,400 77
12 Jul 2023 0 174 170 170 11,110 189,744,700 137
13 Jul 2023 0 171 169 171 6,977 118,836,400 101
14 Jul 2023 0 180 170 178 22,904 401,717,000 371
17 Jul 2023 0 188 177 183 57,656 1,052,348,100 960
18 Jul 2023 0 184 174 176 41,565 740,165,100 426
20 Jul 2023 0 177 175 176 5,736 100,817,800 279
21 Jul 2023 0 177 171 173 8,145 141,165,900 236
24 Jul 2023 0 182 172 180 20,252 357,881,800 229
25 Jul 2023 0 184 178 182 25,649 466,904,100 378
26 Jul 2023 0 188 180 180 42,730 781,717,400 365
27 Jul 2023 0 186 178 178 52,471 963,570,300 516
28 Jul 2023 0 184 178 181 6,255 113,425,900 112
31 Jul 2023 0 192 156 160 132,578 2,279,372,800 1,697
01 Aug 2023 0 165 136 139 180,297 2,628,838,800 1,921
02 Aug 2023 0 151 138 147 36,417 526,708,900 662
03 Aug 2023 0 151 143 148 24,134 357,047,000 364
04 Aug 2023 0 158 147 155 21,793 335,466,200 338
07 Aug 2023 0 160 150 154 18,450 284,355,200 297
08 Aug 2023 0 160 153 157 15,367 242,077,900 180
09 Aug 2023 0 163 157 159 13,432 214,320,400 234
10 Aug 2023 0 162 158 159 7,359 117,778,000 103
11 Aug 2023 0 161 158 159 2,836 45,211,100 53
14 Aug 2023 0 160 155 155 4,792 75,228,200 103
15 Aug 2023 0 158 152 152 9,539 147,535,400 164
16 Aug 2023 0 154 150 150 5,534 84,027,400 102
18 Aug 2023 0 152 135 149 15,068 218,152,100 195
21 Aug 2023 0 151 148 149 2,538 38,183,200 66
22 Aug 2023 0 152 148 152 5,220 78,512,300 100
23 Aug 2023 0 154 148 149 4,053 61,217,800 108
24 Aug 2023 0 156 149 155 6,144 93,744,100 123
25 Aug 2023 0 157 153 153 3,389 52,221,500 93
28 Aug 2023 0 154 152 152 3,248 49,828,900 52
29 Aug 2023 0 153 150 150 3,572 54,036,900 91
30 Aug 2023 0 157 146 157 43,094 637,869,300 325
31 Aug 2023 0 158 142 154 110,904 1,626,395,000 1,006
01 Sep 2023 0 153 142 147 167,448 2,414,845,400 1,156
04 Sep 2023 0 150 146 148 4,077 60,575,500 72
05 Sep 2023 0 152 146 148 4,218 62,341,300 98
06 Sep 2023 0 150 146 150 10,504 156,550,200 128
07 Sep 2023 0 152 147 148 5,564 83,285,200 203
08 Sep 2023 0 151 148 149 5,150 76,824,200 58
13 Sep 2023 0 151 148 150 4,778 71,481,100 60
14 Sep 2023 0 151 149 150 3,750 56,127,000 38
15 Sep 2023 0 154 149 151 11,698 177,374,600 152
18 Sep 2023 0 152 147 152 21,327 319,587,100 117
19 Sep 2023 0 153 149 152 10,960 166,234,200 93
20 Sep 2023 0 153 150 152 4,069 61,315,100 73
21 Sep 2023 0 152 150 150 5,120 77,526,000 46
22 Sep 2023 0 151 149 150 12,462 187,120,600 44
25 Sep 2023 0 150 147 150 13,339 198,598,100 116
26 Sep 2023 0 150 147 150 7,842 116,344,400 90
29 Sep 2023 0 152 148 151 8,630 129,001,200 72
02 Oct 2023 0 151 148 151 687 10,300,200 34
04 Oct 2023 0 147 142 146 7,174 103,474,800 151
05 Oct 2023 0 159 144 156 38,018 581,461,500 598
06 Oct 2023 0 157 150 154 13,170 201,555,700 217
09 Oct 2023 0 154 146 148 7,351 109,047,000 194
10 Oct 2023 0 158 148 155 28,372 436,470,500 226
11 Oct 2023 0 158 148 151 18,041 271,829,200 302
12 Oct 2023 0 155 149 155 28,641 435,575,000 268
13 Oct 2023 0 157 149 155 15,856 243,159,800 225
16 Oct 2023 0 155 150 150 4,794 72,586,300 119
17 Oct 2023 0 152 146 149 4,848 72,191,200 98
18 Oct 2023 0 155 150 152 11,326 171,162,200 145
19 Oct 2023 0 153 149 151 4,942 74,366,900 58
20 Oct 2023 0 154 150 154 2,464 37,452,300 52
24 Oct 2023 0 157 151 156 10,760 166,567,200 170
25 Oct 2023 0 160 153 160 13,544 212,941,500 166
27 Oct 2023 0 161 157 158 1,875 29,846,100 67
30 Oct 2023 0 168 150 156 23,376 369,217,900 349
31 Oct 2023 0 158 153 157 3,723 57,894,500 113
01 Nov 2023 0 168 156 164 22,930 373,757,400 351
02 Nov 2023 0 169 158 165 21,812 357,251,700 250
03 Nov 2023 0 165 158 161 8,753 140,455,000 118
06 Nov 2023 0 161 148 151 20,949 322,678,500 293
07 Nov 2023 0 157 146 157 45,520 689,376,400 367
08 Nov 2023 0 158 153 157 917 14,298,200 35
09 Nov 2023 0 159 151 156 3,489 53,784,800 92
10 Nov 2023 0 157 153 153 4,207 64,645,400 33
13 Nov 2023 0 155 150 154 4,428 67,655,700 66
14 Nov 2023 0 158 150 155 12,419 189,741,400 192
15 Nov 2023 0 155 150 153 7,362 111,274,100 133
16 Nov 2023 0 157 147 156 31,275 474,472,500 284
17 Nov 2023 0 158 151 154 2,625 39,798,500 69
20 Nov 2023 0 156 150 155 1,525 23,131,800 70
21 Nov 2023 0 159 151 159 11,273 175,133,700 151
22 Nov 2023 0 161 158 161 13,153 210,800,200 151
23 Nov 2023 0 165 156 165 25,288 408,887,700 151
24 Nov 2023 0 165 160 162 3,406 55,158,000 75
27 Nov 2023 0 165 158 158 7,825 124,671,200 140
28 Nov 2023 0 167 158 166 18,560 304,104,200 349
29 Nov 2023 0 169 159 169 15,629 254,517,300 229
30 Nov 2023 0 177 169 173 40,333 694,386,300 463
01 Dec 2023 0 174 168 169 10,767 183,713,000 132
04 Dec 2023 0 170 164 170 4,682 78,530,400 128
05 Dec 2023 0 171 164 170 6,130 102,818,500 136
06 Dec 2023 0 172 166 170 6,604 111,269,100 138
08 Dec 2023 0 168 161 161 7,897 128,108,300 87
11 Dec 2023 0 165 151 154 14,194 221,963,600 196
12 Dec 2023 0 157 149 154 3,846 58,378,700 102
14 Dec 2023 0 159 151 154 9,087 139,793,200 74
18 Dec 2023 0 162 151 155 10,849 168,071,400 229
19 Dec 2023 0 164 155 163 12,271 194,810,600 193
20 Dec 2023 0 188 162 167 174,899 3,034,429,500 2,944
21 Dec 2023 0 170 155 157 40,696 652,079,700 583
22 Dec 2023 0 162 156 156 12,630 197,992,800 204
27 Dec 2023 0 199 155 165 447,928 8,146,838,400 6,367
28 Dec 2023 0 184 161 166 226,048 3,933,994,200 3,891
29 Dec 2023 0 173 159 170 67,438 1,124,652,000 1,239
02 Jan 2024 0 175 165 170 10,572 177,788,100 315
03 Jan 2024 0 174 166 167 14,445 242,321,200 263
04 Jan 2024 0 170 163 163 14,543 239,234,200 236
05 Jan 2024 0 178 163 165 48,603 825,154,400 969
08 Jan 2024 0 179 163 176 62,824 1,087,226,100 890
09 Jan 2024 0 179 170 170 10,626 184,824,400 352
10 Jan 2024 0 176 166 173 6,595 112,319,400 188
11 Jan 2024 0 173 166 166 4,175 69,922,800 124
12 Jan 2024 0 180 166 179 44,209 774,179,500 683
15 Jan 2024 0 180 170 175 10,439 181,599,600 265
16 Jan 2024 0 175 171 173 2,305 39,738,700 76
17 Jan 2024 0 176 173 175 7,261 126,751,300 91
18 Jan 2024 0 179 168 173 2,267 39,492,900 75
23 Jan 2024 0 174 168 174 7,517 128,728,000 130
24 Jan 2024 0 175 169 170 3,981 67,924,000 73
25 Jan 2024 0 172 169 170 1,747 29,749,200 43
26 Jan 2024 0 170 165 170 3,029 50,752,900 61
29 Jan 2024 0 171 166 170 2,374 40,222,700 46
30 Jan 2024 0 172 166 170 4,065 68,697,500 42
31 Jan 2024 0 172 166 172 2,398 40,646,100 36
01 Feb 2024 0 175 168 171 2,847 48,764,800 95
02 Feb 2024 0 172 169 171 714 12,208,300 15
05 Feb 2024 0 170 166 167 5,303 89,436,500 81
07 Feb 2024 0 175 167 173 9,887 170,416,300 130
12 Feb 2024 0 177 170 176 2,995 52,059,300 94
13 Feb 2024 0 175 170 170 1,119 19,166,800 45
15 Feb 2024 0 181 171 177 15,177 268,982,200 195
16 Feb 2024 0 183 175 180 12,067 215,460,300 149
19 Feb 2024 0 183 178 182 8,539 153,858,200 86
21 Feb 2024 0 180 169 175 2,267 39,411,000 81
22 Feb 2024 0 185 171 184 20,187 367,248,100 240
23 Feb 2024 0 185 179 181 966 17,569,500 52
26 Feb 2024 0 182 176 181 2,692 48,638,100 52
27 Feb 2024 0 183 176 177 3,156 56,779,700 76
28 Feb 2024 0 186 175 185 16,548 305,132,700 163
29 Feb 2024 0 187 184 186 13,222 244,655,900 76
01 Mar 2024 0 188 183 186 16,730 309,103,000 96
04 Mar 2024 0 187 182 185 14,777 273,363,300 62
05 Mar 2024 0 185 178 179 2,687 48,185,700 52
07 Mar 2024 0 182 176 182 3,321 58,963,500 54
14 Mar 2024 0 180 178 179 1,292 23,171,200 45
15 Mar 2024 0 182 176 177 1,016 17,928,700 45
18 Mar 2024 0 179 175 178 4,038 70,767,200 50
19 Mar 2024 0 180 172 173 10,902 189,788,800 81
20 Mar 2024 0 178 173 173 518 9,115,400 40
21 Mar 2024 0 177 173 176 1,537 26,919,100 30
22 Mar 2024 0 185 175 180 14,255 257,090,400 184
26 Mar 2024 0 181 174 178 3,669 64,723,200 66
27 Mar 2024 0 181 172 175 3,355 59,141,400 76
02 Apr 2024 0 181 171 181 28,326 508,943,200 240
03 Apr 2024 0 181 174 174 5,347 94,101,600 100
04 Apr 2024 0 187 174 185 30,208 552,706,900 318
05 Apr 2024 0 186 180 182 1,418 25,884,200 84
16 Apr 2024 0 189 180 186 16,169 300,471,100 179
17 Apr 2024 0 189 180 186 1,429 26,154,000 91
18 Apr 2024 0 193 178 192 17,315 326,937,400 280
19 Apr 2024 0 194 183 188 5,349 101,208,400 265
22 Apr 2024 0 188 183 186 4,790 89,275,500 82
23 Apr 2024 0 187 180 187 4,773 88,099,700 123
24 Apr 2024 0 216 187 204 71,518 1,451,930,100 1,683
25 Apr 2024 0 216 197 212 63,609 1,335,459,000 718
26 Apr 2024 0 214 206 212 21,939 462,156,600 260
29 Apr 2024 0 222 206 214 35,981 779,891,800 299
30 Apr 2024 0 222 208 220 44,426 972,521,400 302
02 May 2024 0 232 216 222 25,631 580,150,600 404
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
Proxy Voting   - 22 May 2023 14 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online