Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 590.00 | 610.00 | 550.00 | 570.00 | 570.00 | 2,109,800 |
| 2026-10-16 | 660.00 | 660.00 | 565.00 | 590.00 | 590.00 | 2,815,500 |
| 2026-10-15 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 413,100 |
| 2026-10-14 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 541,400 |
| 2026-10-13 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 267,500 |
| 2026-10-12 | 680.00 | 685.00 | 665.00 | 675.00 | 675.00 | 171,700 |
| 2026-10-09 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 23,300 |
| 2026-10-08 | 670.00 | 690.00 | 670.00 | 675.00 | 675.00 | 155,900 |
| 2026-10-07 | 680.00 | 690.00 | 665.00 | 680.00 | 680.00 | 127,300 |
| 2026-10-06 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 229,600 |
| 2026-10-05 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 127,300 |
| 2026-10-02 | 675.00 | 695.00 | 650.00 | 660.00 | 660.00 | 544,600 |
| 2026-10-01 | 700.00 | 700.00 | 670.00 | 675.00 | 675.00 | 158,200 |
| 2026-09-30 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 215,900 |
| 2026-09-29 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 267,500 |
| 2026-09-28 | 695.00 | 715.00 | 680.00 | 680.00 | 680.00 | 344,200 |
| 2026-09-25 | 680.00 | 700.00 | 680.00 | 690.00 | 690.00 | 196,100 |
| 2026-09-24 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | 183,800 |
| 2026-09-23 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 267,400 |
| 2026-09-22 | 715.00 | 715.00 | 680.00 | 700.00 | 700.00 | 1,012,000 |
| 2026-09-21 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 210,200 |
| 2026-09-18 | 725.00 | 725.00 | 695.00 | 710.00 | 710.00 | 1,442,400 |
| 2026-09-17 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 28,800 |
| 2026-09-16 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 92,900 |
| 2026-09-15 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 794,800 |
| 2026-09-14 | 720.00 | 725.00 | 705.00 | 725.00 | 725.00 | 288,600 |
| 2026-09-11 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 435,700 |
| 2026-09-10 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 548,900 |
| 2026-09-09 | 730.00 | 750.00 | 720.00 | 725.00 | 725.00 | 462,700 |
| 2026-09-08 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 491,200 |
| 2026-09-07 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 25,900 |
| 2026-09-04 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 163,300 |
| 2026-09-03 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 208,200 |
| 2026-09-02 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 219,900 |
| 2026-09-01 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | 238,600 |
| 2026-08-31 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | 159,000 |
| 2026-08-28 | 730.00 | 735.00 | 715.00 | 735.00 | 735.00 | 429,200 |
| 2026-08-27 | 715.00 | 735.00 | 710.00 | 735.00 | 735.00 | 571,400 |
| 2026-08-26 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | 164,900 |
| 2026-08-25 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-08-24 | 705.00 | 750.00 | 705.00 | 725.00 | 725.00 | 710,500 |
| 2026-08-21 | 715.00 | 720.00 | 705.00 | 705.00 | 705.00 | 433,000 |
| 2026-08-20 | 715.00 | 720.00 | 705.00 | 715.00 | 715.00 | 457,400 |
| 2026-08-19 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 150,100 |
| 2026-08-18 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | 132,200 |
| 2026-08-17 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-08-14 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 114,900 |
| 2026-08-13 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | 68,800 |
| 2026-08-12 | 710.00 | 720.00 | 705.00 | 720.00 | 720.00 | 42,200 |
| 2026-08-11 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 257,500 |
| 2026-08-10 | 710.00 | 725.00 | 705.00 | 715.00 | 715.00 | 220,800 |
| 2026-08-07 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 829,000 |
| 2026-08-06 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 534,800 |
| 2026-08-05 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 587,400 |
| 2026-08-04 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 121,400 |
| 2026-08-03 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 85,800 |
| 2026-07-31 | 725.00 | 730.00 | 710.00 | 725.00 | 725.00 | 86,900 |
| 2026-07-30 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 63,600 |
| 2026-07-29 | 715.00 | 725.00 | 695.00 | 705.00 | 705.00 | 766,800 |
| 2026-07-28 | 720.00 | 735.00 | 705.00 | 705.00 | 705.00 | 544,200 |
Page 1 of 21 · 1,215 trading daysOlder →
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.