Data Historical Harga Saham PEVE (PT. Penta Valent Tbk.)
Perlu diingat bahwa harga saham PEVE bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
Berapa Harga 1 lot saham PEVE ?
Estimasi harga satu lot saham PEVE berdasarkan harga saat ini adalah 505 x 100 = Rp 50.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2025-11-03 |
O:
505
H:
520
L:
500
C:
505
|
5 (1.00%) | 257,000 | 129,785,000 | 0.00% |
| Fri 2025-10-31 |
O:
530
H:
530
L:
498
C:
500
|
-10 (-1.96%) | 958,200 | 479,100,000 | 6.00% |
| Thu 2025-10-30 |
O:
520
H:
535
L:
498
C:
510
|
-10 (-1.92%) | 355,700 | 181,407,000 | 1.96% |
| Wed 2025-10-29 |
O:
520
H:
540
L:
510
C:
520
|
20 (4.00%) | 931,000 | 484,120,000 | 0.00% |
| Tue 2025-10-28 |
O:
510
H:
510
L:
490
C:
500
|
-10 (-1.96%) | 1,023,100 | 511,550,000 | 2.00% |
| Mon 2025-10-27 |
O:
555
H:
565
L:
494
C:
510
|
-30 (-5.56%) | 3,053,800 | 1,557,438,000 | 8.82% |
| Fri 2025-10-24 |
O:
486
H:
605
L:
480
C:
540
|
54 (11.11%) | 17,889,500 | 9,660,330,000 | -10.00% |
| Thu 2025-10-23 |
O:
488
H:
500
L:
470
C:
486
|
-2 (-0.41%) | 995,700 | 483,910,200 | 0.41% |
| Wed 2025-10-22 |
O:
494
H:
505
L:
480
C:
488
|
-4 (-0.81%) | 386,300 | 188,514,400 | 1.23% |
| Tue 2025-10-21 |
O:
490
H:
496
L:
484
C:
492
|
8 (1.65%) | 274,200 | 134,906,400 | -0.41% |
| Mon 2025-10-20 |
O:
454
H:
500
L:
454
C:
484
|
8 (1.68%) | 329,300 | 159,381,200 | -6.20% |
| Fri 2025-10-17 |
O:
450
H:
490
L:
450
C:
476
|
26 (5.78%) | 1,224,200 | 582,719,200 | -5.46% |
| Thu 2025-10-16 |
O:
436
H:
452
L:
434
C:
450
|
14 (3.21%) | 448,300 | 201,735,000 | -3.11% |
| Wed 2025-10-15 |
O:
454
H:
462
L:
436
C:
436
|
-18 (-3.96%) | 369,700 | 161,189,200 | 4.13% |
| Tue 2025-10-14 |
O:
490
H:
510
L:
448
C:
454
|
-38 (-7.72%) | 867,200 | 393,708,800 | 7.93% |
| Mon 2025-10-13 |
O:
486
H:
525
L:
476
C:
492
|
16 (3.36%) | 1,557,100 | 766,093,200 | -1.22% |
| Fri 2025-10-10 |
O:
456
H:
500
L:
452
C:
476
|
20 (4.39%) | 645,200 | 307,115,200 | -4.20% |
| Thu 2025-10-09 |
O:
462
H:
468
L:
454
C:
456
|
-4 (-0.87%) | 416,800 | 190,060,800 | 1.32% |
| Wed 2025-10-08 |
O:
440
H:
464
L:
440
C:
460
|
20 (4.55%) | 545,800 | 251,068,000 | -4.35% |
| Tue 2025-10-07 |
O:
462
H:
486
L:
432
C:
440
|
-22 (-4.76%) | 4,795,500 | 2,110,020,000 | 5.00% |
