IDX · PEVE · stock
PT. Penta Valent Tbk (PEVE) stock price history
Every IDX trading session of PT. Penta Valent Tbk from Jan 24, 2023 to Sep 28, 2026: 875 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEVE adjusted close, 2023 to 2026
- IDR 635.00
- All time high, 2026
- IDR 740.00
- 52 week high, IDR 254.00 low
- 875
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PEVE key facts
- PT. Penta Valent Tbk (PEVE) closed at IDR 312.00 on Sep 28, 2026 on IDX.
- PEVE's all time high close is IDR 635.00, set on Jan 14, 2026; its all time low close is IDR 139.00 on Aug 1, 2023.
- PEVE's 52 week range is IDR 254.00 to IDR 740.00.
- PEVE returned -34.7% over the year to Sep 28, 2026.
- Since Jan 24, 2023 PEVE returned +56%, +12.9% a year compounded.
- PEVE's deepest drawdown was -55.9% from Jan 14, 2026 to Jun 8, 2026.
- DataCedar holds 875 daily sessions of PEVE history from Jan 24, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PEVE price chart, 2023 to 2026
PEVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -1.3% |
| 6 months | -36.8% |
| Year to date | -43.3% |
| 1 year | -34.7% |
| 3 years | +110.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 24, 2023 | +56.0% |
| Compound annual growth, 3.7 years | +12.9% |
PEVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 635.00 on Jan 14, 2026
- All time low close
- IDR 139.00 on Aug 1, 2023
- 52 week high
- IDR 740.00 on Sep 30, 2025
- 52 week low
- IDR 254.00 on Jun 9, 2026
- Deepest drawdown
- -55.9% from Jan 14, 2026 to Jun 8, 2026, not yet recovered
- Best single session
- +25.0% on May 28, 2024
- Worst single session
- -14.3% on Sep 30, 2025
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +96%
- Worst calendar year
- 2024, +65%
PEVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 24, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 550.00 | IDR 670.00 | IDR 254.00 | IDR 312.00 | -43.3% | 109.5M | 178 |
| 2025 | IDR 280.00 | IDR 740.00 | IDR 252.00 | IDR 550.00 | +96.4% | 213.9M | 236 |
| 2024 | IDR 170.00 | IDR 370.00 | IDR 163.00 | IDR 280.00 | +64.7% | 780.7M | 237 |
| 2023 | IDR 200.00 | IDR 270.00 | IDR 135.00 | IDR 170.00 | n/a | 1.8B | 224 |
PEVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 312.00 | 0.0% |
| August 2026 | IDR 312.00 | -7.1% |
| July 2026 | IDR 336.00 | +7.7% |
| June 2026 | IDR 312.00 | -6.6% |
| May 2026 | IDR 334.00 | -16.5% |
| April 2026 | IDR 400.00 | -19.4% |
| March 2026 | IDR 496.00 | -7.3% |
| February 2026 | IDR 535.00 | -7.8% |
| January 2026 | IDR 580.00 | +5.5% |
| December 2025 | IDR 550.00 | +8.9% |
| November 2025 | IDR 505.00 | +1.0% |
| October 2025 | IDR 500.00 | -2.0% |
About the PEVE data
Daily bars. 875 sessions from Jan 24, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PEVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PEVE share price history
