Stock listing
IDX:PEVE PT Penta Valent Tbk Saham
Follow PT Penta Valent Tbk into a list and get an email when it puts out news.
Share price · IDX:PEVE
330.00 IDR +8.00 (+2.5%)
Close on Oct 30, 2026
- Day range
- 318.00 – 330.00 IDROct 30, 2026
- Volume
- 1.07M sharesOct 30, 2026
- Market cap
- 582.7B IDRAt the close on Oct 30, 2026 · price × 1.77B shares outstanding
- 52-week range
- 254.00 – 670.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 499.8M IDRMedian day 1.23M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PEVE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 330.00 | +8.00 | +2.5% | 322.00 | 330.00 | 318.00 | 1,068,400 | |
| 322.00 | -10.00 | -3.0% | 332.00 | 332.00 | 318.00 | 775,100 | |
| 332.00 | +12.00 | +3.8% | 322.00 | 336.00 | 320.00 | 1,159,500 | |
| 320.00 | -22.00 | -6.4% | 342.00 | 344.00 | 320.00 | 1,059,400 | |
| 342.00 | -4.00 | -1.2% | 346.00 | 350.00 | 336.00 | 1,148,600 | |
| 346.00 | 0.00 | 0.0% | 346.00 | 352.00 | 346.00 | 685,500 | |
| 346.00 | +14.00 | +4.2% | 328.00 | 348.00 | 322.00 | 430,800 | |
| 332.00 | +2.00 | +0.6% | 328.00 | 336.00 | 318.00 | 439,900 | |
| 330.00 | +2.00 | +0.6% | 326.00 | 368.00 | 318.00 | 772,000 | |
| 328.00 | -6.00 | -1.8% | 312.00 | 328.00 | 312.00 | 259,800 | |
| 334.00 | -22.00 | -6.2% | 334.00 | 388.00 | 304.00 | 876,000 | |
| 356.00 | -18.00 | -4.8% | 378.00 | 380.00 | 332.00 | 2,898,700 | |
| 374.00 | +20.00 | +5.6% | 360.00 | 388.00 | 352.00 | 5,447,400 | |
| 354.00 | -12.00 | -3.3% | 366.00 | 366.00 | 354.00 | 2,107,700 | |
| 366.00 | -18.00 | -4.7% | 374.00 | 384.00 | 356.00 | 2,119,600 | |
| 384.00 | -28.00 | -6.8% | 398.00 | 398.00 | 356.00 | 4,955,700 | |
| 412.00 | +82.00 | +24.8% | 330.00 | 412.00 | 330.00 | 7,903,900 | |
| 330.00 | +4.00 | +1.2% | 328.00 | 330.00 | 324.00 | 1,364,800 | |
| 326.00 | +8.00 | +2.5% | 318.00 | 326.00 | 318.00 | 891,900 | |
| 318.00 | -6.00 | -1.9% | 324.00 | 326.00 | 314.00 | 1,262,000 | |
| 324.00 | -6.00 | -1.8% | 330.00 | 332.00 | 322.00 | 1,112,700 | |
| 330.00 | +6.00 | +1.9% | 324.00 | 330.00 | 318.00 | 1,721,600 | |
| 324.00 | +4.00 | +1.3% | 320.00 | 326.00 | 318.00 | 1,240,800 | |
| 320.00 | +8.00 | +2.6% | 312.00 | 320.00 | 306.00 | 1,577,800 | |
| 312.00 | +2.00 | +0.6% | 310.00 | 312.00 | 308.00 | 1,261,600 | |
| 310.00 | 0.00 | 0.0% | 310.00 | 310.00 | 304.00 | 1,230,900 | |
| 310.00 | 0.00 | 0.0% | 310.00 | 310.00 | 304.00 | 1,225,900 | |
| 310.00 | +2.00 | +0.6% | 310.00 | 310.00 | 304.00 | 1,128,800 | |
| 308.00 | 0.00 | 0.0% | 310.00 | 310.00 | 304.00 | 1,084,000 | |
| 308.00 | +2.00 | +0.7% | 306.00 | 308.00 | 304.00 | 1,179,100 | |
| 306.00 | -2.00 | -0.6% | 310.00 | 310.00 | 304.00 | 1,118,200 | |
| 308.00 | +2.00 | +0.7% | 308.00 | 308.00 | 296.00 | 1,241,800 | |
| 306.00 | -2.00 | -0.6% | 308.00 | 312.00 | 304.00 | 1,176,100 | |
| 308.00 | -2.00 | -0.6% | 310.00 | 310.00 | 300.00 | 1,242,200 | |
| 310.00 | +2.00 | +0.6% | 310.00 | 310.00 | 306.00 | 1,071,200 | |
| 308.00 | -2.00 | -0.6% | 310.00 | 310.00 | 300.00 | 764,800 | |
| 310.00 | -2.00 | -0.6% | 312.00 | 314.00 | 308.00 | 948,600 | |
| 312.00 | -10.00 | -3.1% | 322.00 | 324.00 | 304.00 | 1,047,700 | |
| 322.00 | -4.00 | -1.2% | 328.00 | 328.00 | 314.00 | 1,217,800 | |
| 326.00 | +6.00 | +1.9% | 324.00 | 360.00 | 320.00 | 1,336,700 | |
| 320.00 | 0.00 | 0.0% | 320.00 | 322.00 | 316.00 | 1,145,900 | |
| 320.00 | +4.00 | +1.3% | 316.00 | 322.00 | 316.00 | 1,764,900 | |
| 316.00 | +2.00 | +0.6% | 316.00 | 318.00 | 310.00 | 1,188,600 | |
| 314.00 | +2.00 | +0.6% | 312.00 | 314.00 | 310.00 | 1,228,400 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 314.00 | 308.00 | 1,117,200 | |
| 312.00 | -2.00 | -0.6% | 316.00 | 316.00 | 300.00 | 1,555,400 | |
| 314.00 | 0.00 | 0.0% | 314.00 | 316.00 | 312.00 | 1,513,800 | |
| 314.00 | 0.00 | 0.0% | 314.00 | 316.00 | 312.00 | 1,810,400 | |
| 314.00 | 0.00 | 0.0% | 314.00 | 314.00 | 314.00 | 0 | |
| 314.00 | 0.00 | 0.0% | 314.00 | 316.00 | 296.00 | 1,352,500 | |
| 314.00 | +2.00 | +0.6% | 312.00 | 314.00 | 310.00 | 1,833,900 | |
| 312.00 | -4.00 | -1.3% | 316.00 | 324.00 | 312.00 | 1,506,900 | |
| 316.00 | -4.00 | -1.3% | 320.00 | 320.00 | 312.00 | 1,091,700 | |
| 320.00 | +4.00 | +1.3% | 318.00 | 322.00 | 314.00 | 1,001,000 | |
| 316.00 | 0.00 | 0.0% | 316.00 | 316.00 | 316.00 | 0 | |
| 316.00 | -8.00 | -2.5% | 324.00 | 326.00 | 306.00 | 1,273,200 | |
| 324.00 | -4.00 | -1.2% | 328.00 | 328.00 | 322.00 | 560,500 | |
| 328.00 | +2.00 | +0.6% | 326.00 | 332.00 | 326.00 | 1,862,300 | |
| 326.00 | -10.00 | -3.0% | 336.00 | 336.00 | 312.00 | 1,268,700 | |
| 336.00 | -4.00 | -1.2% | 340.00 | 340.00 | 334.00 | 1,880,400 | |
| 340.00 | +2.00 | +0.6% | 340.00 | 340.00 | 336.00 | 1,623,900 | |
| 338.00 | +2.00 | +0.6% | 336.00 | 342.00 | 336.00 | 2,092,100 | |
| 336.00 | -4.00 | -1.2% | 340.00 | 340.00 | 334.00 | 1,539,300 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 340.00 | 336.00 | 1,916,800 | |
| 340.00 | +4.00 | +1.2% | 342.00 | 342.00 | 336.00 | 2,591,400 | |
| 336.00 | +4.00 | +1.2% | 332.00 | 336.00 | 318.00 | 1,391,500 | |
| 332.00 | +4.00 | +1.2% | 328.00 | 332.00 | 324.00 | 1,399,300 |
- Ticker
- IDX:PEVE
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 11, 2026
Closed 366.00 (-4.7%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 330.00 (+1.2%) on Oct 7, 2026
Public Expose Report Disclosure - Annual
Jun 5, 2026
Closed 300.00 (+1.4%) on Jun 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 3, 2026
Closed 296.00 (-3.9%) on Jun 4, 2026
Public Expose Material Submission - Annual
May 24, 2026
Closed 358.00 (+7.8%) on May 25, 2026
General Announcement Public Expose - Annual
May 12, 2026
Closed 382.00 (-4.5%) on May 12, 2026
Invitation of Annual General Meeting of Shareholders
May 10, 2026
Closed 400.00 (+8.1%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 400.00 (0.0%) on May 1, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 24, 2026
Closed 440.00 (0.0%) on Apr 27, 2026
Invitation of Extraordinary General Meeting of Shareholders
Mar 8, 2026
Closed 498.00 (-1.4%) on Mar 9, 2026
PT Penta Valent Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Penta Valent Tbk.