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 8 Oct 2024
36.14% Scripless = 638,125,000.000
Local Percentage
35.87%
Foreign Percentage
0.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

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