Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 850.00 | 890.00 | 840.00 | 880.00 | 880.00 | 724,900 |
| 2024-08-07 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | 839,500 |
| 2024-08-06 | 870.00 | 870.00 | 830.00 | 850.00 | 850.00 | 1,516,800 |
| 2024-08-05 | 900.00 | 900.00 | 855.00 | 865.00 | 865.00 | 1,691,800 |
| 2024-08-02 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | 496,600 |
| 2024-08-01 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 1,673,100 |
| 2024-07-31 | 915.00 | 925.00 | 900.00 | 910.00 | 910.00 | 599,100 |
| 2024-07-30 | 900.00 | 920.00 | 890.00 | 915.00 | 915.00 | 995,400 |
| 2024-07-29 | 900.00 | 915.00 | 885.00 | 915.00 | 915.00 | 1,457,800 |
| 2024-07-26 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | 161,900 |
| 2024-07-25 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 511,800 |
| 2024-07-24 | 915.00 | 915.00 | 895.00 | 910.00 | 910.00 | 587,900 |
| 2024-07-23 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | 218,600 |
| 2024-07-22 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 458,900 |
| 2024-07-19 | 930.00 | 930.00 | 905.00 | 925.00 | 925.00 | 1,328,900 |
| 2024-07-18 | 895.00 | 930.00 | 895.00 | 930.00 | 930.00 | 1,920,700 |
| 2024-07-17 | 900.00 | 905.00 | 890.00 | 890.00 | 890.00 | 607,000 |
| 2024-07-16 | 900.00 | 905.00 | 885.00 | 900.00 | 900.00 | 686,700 |
| 2024-07-15 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | 882,700 |
| 2024-07-12 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | 891,100 |
| 2024-07-11 | 920.00 | 930.00 | 900.00 | 930.00 | 930.00 | 887,900 |
| 2024-07-10 | 935.00 | 935.00 | 910.00 | 930.00 | 930.00 | 1,584,300 |
| 2024-07-09 | 895.00 | 935.00 | 890.00 | 935.00 | 935.00 | 2,261,300 |
| 2024-07-08 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 455,800 |
| 2024-07-05 | 880.00 | 900.00 | 875.00 | 900.00 | 900.00 | 1,679,100 |
| 2024-07-04 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 539,600 |
| 2024-07-03 | 875.00 | 880.00 | 860.00 | 880.00 | 880.00 | 434,600 |
| 2024-07-02 | 865.00 | 885.00 | 855.00 | 875.00 | 875.00 | 318,700 |
| 2024-07-01 | 860.00 | 880.00 | 860.00 | 865.00 | 865.00 | 595,300 |
| 2024-06-28 | 855.00 | 865.00 | 850.00 | 860.00 | 860.00 | 110,300 |
| 2024-06-27 | 850.00 | 860.00 | 845.00 | 850.00 | 850.00 | 118,400 |
| 2024-06-26 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | 158,100 |
| 2024-06-25 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | 180,400 |
| 2024-06-24 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 455,500 |
| 2024-06-21 | 850.00 | 870.00 | 840.00 | 855.00 | 855.00 | 676,400 |
| 2024-06-20 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 98,700 |
| 2024-06-19 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | 548,600 |
| 2024-06-14 | 860.00 | 860.00 | 845.00 | 855.00 | 855.00 | 445,600 |
| 2024-06-13 | 875.00 | 880.00 | 855.00 | 860.00 | 860.00 | 277,400 |
| 2024-06-12 | 875.00 | 875.00 | 850.00 | 875.00 | 875.00 | 1,026,700 |
| 2024-06-11 | 880.00 | 900.00 | 855.00 | 885.00 | 885.00 | 599,000 |
| 2024-06-10 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | 821,100 |
| 2024-06-07 | 900.00 | 905.00 | 885.00 | 900.00 | 900.00 | 204,000 |
| 2024-06-06 | 875.00 | 910.00 | 875.00 | 910.00 | 910.00 | 750,900 |
| 2024-06-05 | 895.00 | 900.00 | 875.00 | 880.00 | 880.00 | 261,400 |
| 2024-06-04 | 860.00 | 905.00 | 860.00 | 900.00 | 900.00 | 571,900 |
| 2024-06-03 | 900.00 | 910.00 | 855.00 | 865.00 | 865.00 | 1,673,200 |
| 2024-05-31 | 890.00 | 910.00 | 880.00 | 895.00 | 895.00 | 959,700 |
| 2024-05-30 | 940.00 | 945.00 | 880.00 | 900.00 | 900.00 | 2,456,500 |
| 2024-05-29 | 940.00 | 950.00 | 930.00 | 940.00 | 940.00 | 2,899,500 |
| 2024-05-28 | 935.00 | 970.00 | 905.00 | 940.00 | 940.00 | 9,526,500 |
| 2024-05-27 | 860.00 | 995.00 | 860.00 | 925.00 | 925.00 | 13,414,900 |
| 2024-05-22 | 870.00 | 875.00 | 850.00 | 860.00 | 860.00 | 543,500 |
| 2024-05-21 | 875.00 | 885.00 | 860.00 | 870.00 | 870.00 | 343,000 |
| 2024-05-20 | 850.00 | 890.00 | 850.00 | 870.00 | 870.00 | 936,200 |
| 2024-05-17 | 850.00 | 855.00 | 845.00 | 845.00 | 845.00 | 246,100 |
| 2024-05-16 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 198,000 |
| 2024-05-15 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 399,400 |
| 2024-05-14 | 845.00 | 855.00 | 840.00 | 840.00 | 840.00 | 494,900 |
| 2024-05-13 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 1,393,500 |
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.