Minna Padi Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 15,839,100 |
| 2026-01-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 11,107,900 |
| 2026-01-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 29,102,700 |
| 2026-01-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-12 | 206.00 | 224.00 | 169.00 | 199.00 | 199.00 | 1,493,524,300 |
| 2026-01-09 | 176.00 | 212.00 | 176.00 | 198.00 | 198.00 | 2,141,002,400 |
| 2026-01-08 | 179.00 | 191.00 | 169.00 | 175.00 | 175.00 | 843,421,800 |
| 2026-01-07 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-01-06 | 155.00 | 193.00 | 151.00 | 188.00 | 188.00 | 2,214,221,000 |
| 2026-01-05 | 139.00 | 151.00 | 132.00 | 150.00 | 150.00 | 742,034,800 |
| 2026-01-02 | 124.00 | 137.00 | 123.00 | 136.00 | 136.00 | 402,357,200 |
| 2026-01-01 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-31 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-30 | 127.00 | 133.00 | 120.00 | 123.00 | 123.00 | 294,675,900 |
| 2025-12-29 | 116.00 | 131.00 | 115.00 | 125.00 | 125.00 | 473,365,800 |
| 2025-12-26 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-12-25 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-12-24 | 117.00 | 124.00 | 111.00 | 111.00 | 111.00 | 252,974,700 |
| 2025-12-23 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | 187,288,300 |
| 2025-12-22 | 117.00 | 123.00 | 108.00 | 114.00 | 114.00 | 289,732,200 |
| 2025-12-19 | 122.00 | 126.00 | 114.00 | 117.00 | 117.00 | 328,274,500 |
| 2025-12-18 | 142.00 | 146.00 | 129.00 | 130.00 | 130.00 | 1,243,795,200 |
| 2025-12-17 | 114.00 | 151.00 | 111.00 | 150.00 | 150.00 | 2,478,936,500 |
| 2025-12-16 | 111.00 | 122.00 | 105.00 | 112.00 | 112.00 | 251,345,100 |
| 2025-12-15 | 125.00 | 126.00 | 110.00 | 111.00 | 111.00 | 243,563,600 |
| 2025-12-12 | 125.00 | 137.00 | 119.00 | 122.00 | 122.00 | 423,696,600 |
| 2025-12-11 | 119.00 | 130.00 | 112.00 | 122.00 | 122.00 | 811,621,900 |
| 2025-12-10 | 160.00 | 160.00 | 131.00 | 131.00 | 131.00 | 1,256,033,700 |
| 2025-12-09 | 156.00 | 166.00 | 152.00 | 154.00 | 154.00 | 737,726,700 |
| 2025-12-08 | 154.00 | 164.00 | 147.00 | 155.00 | 155.00 | 404,214,800 |
| 2025-12-05 | 147.00 | 162.00 | 141.00 | 151.00 | 151.00 | 587,050,800 |
| 2025-12-04 | 145.00 | 157.00 | 140.00 | 146.00 | 146.00 | 283,681,800 |
| 2025-12-03 | 160.00 | 166.00 | 151.00 | 155.00 | 155.00 | 410,699,300 |
| 2025-12-02 | 150.00 | 185.00 | 144.00 | 154.00 | 154.00 | 1,283,189,900 |
| 2025-12-01 | 135.00 | 164.00 | 135.00 | 164.00 | 164.00 | 1,125,947,200 |
| 2025-11-28 | 122.00 | 122.00 | 101.00 | 122.00 | 122.00 | 506,878,500 |
| 2025-11-27 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 35,828,500 |
| 2025-11-26 | 79.000 | 83.000 | 79.000 | 83.000 | 83.000 | 32,362,100 |
| 2025-11-25 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 16,704,100 |
| 2025-11-24 | 76.000 | 76.000 | 73.000 | 73.000 | 73.000 | 22,180,900 |
| 2025-11-21 | 72.000 | 76.000 | 72.000 | 76.000 | 76.000 | 13,696,300 |
| 2025-11-20 | 73.000 | 73.000 | 72.000 | 73.000 | 73.000 | 6,316,600 |
| 2025-11-19 | 73.000 | 73.000 | 72.000 | 73.000 | 73.000 | 4,654,500 |
| 2025-11-18 | 76.000 | 76.000 | 73.000 | 74.000 | 74.000 | 8,704,300 |
| 2025-11-17 | 73.000 | 76.000 | 73.000 | 76.000 | 76.000 | 14,909,800 |
| 2025-11-14 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 10,398,000 |
| 2025-11-13 | 69.000 | 70.000 | 68.000 | 70.000 | 70.000 | 11,598,200 |
| 2025-11-12 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 13,870,200 |
| 2025-11-11 | 74.000 | 74.000 | 70.000 | 70.000 | 70.000 | 19,586,800 |
| 2025-11-10 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 6,121,300 |
| 2025-11-07 | 71.000 | 78.000 | 71.000 | 76.000 | 76.000 | 7,275,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.