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
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
29 Apr 2025 310 316 304 308 6,078 188,814,800 151
30 Apr 2025 318 318 302 308 2,605 80,278,600 81
02 May 2025 314 316 308 312 5,386 168,131,000 92
05 May 2025 312 330 312 328 9,293 299,719,200 182
06 May 2025 342 370 334 350 17,132 607,503,600 412
07 May 2025 352 364 340 356 6,233 219,286,800 196
08 May 2025 356 364 340 340 5,295 184,729,000 149
09 May 2025 350 358 338 340 16,411 578,045,400 139
14 May 2025 340 358 340 354 5,390 188,283,800 194
15 May 2025 354 360 334 344 4,316 148,733,800 151
16 May 2025 346 350 308 348 13,320 416,853,800 163
19 May 2025 348 360 346 352 3,333 116,440,800 84
20 May 2025 352 356 332 354 4,814 165,910,600 106
21 May 2025 354 358 348 356 3,617 128,448,600 42
22 May 2025 354 356 346 354 2,241 78,631,200 65
23 May 2025 352 360 352 356 6,646 236,758,200 79
26 May 2025 360 360 336 354 19,356 674,445,000 166
27 May 2025 348 354 344 350 2,508 88,036,600 68
28 May 2025 350 350 340 346 3,358 116,022,400 87
02 Jun 2025 350 350 336 336 2,063 70,100,800 72
03 Jun 2025 336 338 312 330 2,069 68,292,400 85
04 Jun 2025 332 342 320 330 5,970 199,246,200 130
05 Jun 2025 330 340 318 332 5,972 194,693,200 130
10 Jun 2025 330 336 326 332 2,522 83,648,800 70
11 Jun 2025 332 336 328 332 3,189 105,802,400 67
12 Jun 2025 328 342 322 332 3,452 113,303,000 89
13 Jun 2025 334 344 332 338 3,599 121,562,800 106
16 Jun 2025 338 340 322 328 3,987 131,894,800 130
17 Jun 2025 328 330 322 330 2,686 87,736,000 53
18 Jun 2025 330 334 322 330 3,490 114,212,200 65
19 Jun 2025 336 340 314 326 3,153 101,906,600 104
20 Jun 2025 322 332 318 326 1,218 39,829,200 52
23 Jun 2025 324 324 314 318 2,226 70,903,800 66
24 Jun 2025 318 332 318 328 2,707 87,854,000 56
25 Jun 2025 330 330 320 328 3,566 116,267,400 49
26 Jun 2025 326 330 326 328 2,026 66,180,800 26
30 Jun 2025 328 328 318 328 2,462 80,348,400 61
01 Jul 2025 326 328 324 328 1,909 62,194,400 23
02 Jul 2025 332 332 318 326 2,759 88,617,600 47
03 Jul 2025 326 326 320 326 1,691 54,793,200 34
04 Jul 2025 324 326 320 322 1,377 44,538,400 23
07 Jul 2025 320 320 312 318 665 21,031,600 38
08 Jul 2025 318 330 308 328 2,556 80,395,400 77
09 Jul 2025 328 330 320 330 2,505 81,893,000 44
10 Jul 2025 330 330 320 330 1,444 47,113,400 33
11 Jul 2025 326 352 318 340 10,628 351,413,600 201
15 Jul 2025 328 338 318 334 4,805 156,218,400 114
16 Jul 2025 334 338 328 334 1,060 35,353,400 50
17 Jul 2025 334 358 328 354 22,693 782,824,600 208
18 Jul 2025 354 354 340 350 1,946 68,321,800 93
21 Jul 2025 350 354 344 350 1,927 67,074,400 64
22 Jul 2025 354 372 342 356 9,732 355,115,000 191
23 Jul 2025 346 360 346 358 2,218 79,051,200 82
24 Jul 2025 358 372 358 370 6,470 237,293,000 128
25 Jul 2025 370 380 370 380 4,959 186,459,400 142
28 Jul 2025 386 388 374 382 3,982 151,495,400 122
29 Jul 2025 388 388 374 384 2,419 92,481,400 76
30 Jul 2025 384 386 378 380 1,749 66,754,400 94
31 Jul 2025 380 380 368 374 3,933 147,010,000 92
01 Aug 2025 378 378 362 374 1,942 72,325,000 71
04 Aug 2025 374 382 366 380 4,057 152,795,000 94
05 Aug 2025 380 380 370 376 902 34,070,800 40
06 Aug 2025 376 382 362 378 3,202 119,864,800 73
07 Aug 2025 378 384 368 384 6,805 258,452,400 84
08 Aug 2025 384 456 384 446 22,717 952,039,200 810
11 Aug 2025 452 500 410 432 7,603 334,772,000 323
12 Aug 2025 438 446 426 442 2,770 120,316,800 128
13 Aug 2025 428 442 418 440 6,502 279,625,000 82
14 Aug 2025 438 450 426 446 15,458 674,915,000 148
15 Aug 2025 448 450 440 444 1,306 58,437,600 67
19 Aug 2025 440 448 434 434 2,083 91,478,800 68
20 Aug 2025 424 448 424 448 1,909 84,440,600 84
21 Aug 2025 448 448 440 448 1,925 85,724,400 57
22 Aug 2025 450 450 432 444 2,277 101,136,000 48
25 Aug 2025 444 458 436 456 12,647 569,117,000 107
26 Aug 2025 458 458 450 452 2,870 130,574,000 71
27 Aug 2025 452 458 452 458 3,100 141,428,800 45
28 Aug 2025 458 458 450 458 1,936 88,227,600 68
29 Aug 2025 452 456 438 446 3,409 152,671,200 77
01 Sep 2025 442 452 428 448 3,799 165,072,000 95
02 Sep 2025 448 450 440 448 1,980 88,847,200 56
03 Sep 2025 448 448 440 446 1,492 66,391,200 38
04 Sep 2025 454 454 440 446 1,426 63,859,400 39
08 Sep 2025 442 446 440 446 1,312 58,430,600 44
09 Sep 2025 438 444 436 436 917 40,378,600 41
10 Sep 2025 436 450 436 444 3,409 150,530,200 62
11 Sep 2025 450 450 432 434 6,152 267,863,200 69
12 Sep 2025 440 440 428 436 555 24,019,400 33
15 Sep 2025 440 442 436 440 1,524 66,766,800 37
16 Sep 2025 442 448 426 436 3,830 166,202,600 65
17 Sep 2025 436 436 426 436 2,813 122,441,600 48
18 Sep 2025 430 438 430 438 1,324 57,717,200 29
19 Sep 2025 438 444 436 438 608 26,574,400 51
22 Sep 2025 438 438 426 438 1,337 58,217,400 42
23 Sep 2025 428 450 428 450 4,553 200,712,400 111
24 Sep 2025 450 450 446 450 2,223 99,673,200 68
25 Sep 2025 446 458 438 450 5,249 236,282,400 128
26 Sep 2025 456 498 450 478 19,442 923,319,600 1,137
29 Sep 2025 488 595 488 595 22,365 1,235,037,300 552
30 Dec 2025 550 550 535 550 1,212 66,399,000 53

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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online