Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | 121,500 |
| 2024-05-07 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 164,800 |
| 2024-05-06 | 855.00 | 860.00 | 840.00 | 845.00 | 845.00 | 1,194,400 |
| 2024-05-03 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 325,200 |
| 2024-05-02 | 865.00 | 875.00 | 855.00 | 860.00 | 860.00 | 281,800 |
| 2024-04-30 | 860.00 | 880.00 | 850.00 | 860.00 | 860.00 | 433,300 |
| 2024-04-29 | 845.00 | 860.00 | 845.00 | 850.00 | 850.00 | 245,100 |
| 2024-04-26 | 860.00 | 870.00 | 845.00 | 850.00 | 850.00 | 764,900 |
| 2024-04-25 | 860.00 | 875.00 | 855.00 | 860.00 | 860.00 | 203,700 |
| 2024-04-24 | 865.00 | 880.00 | 860.00 | 860.00 | 860.00 | 237,000 |
| 2024-04-23 | 875.00 | 880.00 | 860.00 | 865.00 | 865.00 | 262,200 |
| 2024-04-22 | 860.00 | 880.00 | 855.00 | 875.00 | 875.00 | 528,000 |
| 2024-04-19 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | 1,149,000 |
| 2024-04-18 | 900.00 | 920.00 | 855.00 | 885.00 | 885.00 | 1,707,600 |
| 2024-04-17 | 880.00 | 905.00 | 880.00 | 900.00 | 900.00 | 1,306,800 |
| 2024-04-16 | 915.00 | 915.00 | 870.00 | 885.00 | 885.00 | 766,500 |
| 2024-04-05 | 915.00 | 930.00 | 890.00 | 915.00 | 915.00 | 2,288,000 |
| 2024-04-04 | 900.00 | 920.00 | 890.00 | 915.00 | 915.00 | 670,000 |
| 2024-04-03 | 900.00 | 930.00 | 895.00 | 900.00 | 900.00 | 993,000 |
| 2024-04-02 | 875.00 | 955.00 | 855.00 | 920.00 | 920.00 | 8,650,000 |
| 2024-04-01 | 945.00 | 965.00 | 880.00 | 920.00 | 920.00 | 3,170,800 |
| 2024-03-28 | 950.00 | 970.00 | 920.00 | 945.00 | 945.00 | 2,347,600 |
| 2024-03-27 | 990.00 | 995.00 | 945.00 | 950.00 | 950.00 | 3,028,400 |
| 2024-03-26 | 1,040.00 | 1,040.00 | 950.00 | 985.00 | 985.00 | 4,108,200 |
| 2024-03-25 | 1,020.00 | 1,020.00 | 865.00 | 995.00 | 995.00 | 23,120,600 |
| 2024-03-22 | 850.00 | 870.00 | 850.00 | 865.00 | 865.00 | 384,900 |
| 2024-03-21 | 855.00 | 865.00 | 850.00 | 860.00 | 860.00 | 2,148,100 |
| 2024-03-20 | 855.00 | 865.00 | 850.00 | 855.00 | 855.00 | 321,900 |
| 2024-03-19 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | 222,700 |
| 2024-03-18 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 219,700 |
| 2024-03-15 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 548,600 |
| 2024-03-14 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | 400,200 |
| 2024-03-13 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | 1,578,100 |
| 2024-03-08 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | 832,500 |
| 2024-03-07 | 865.00 | 875.00 | 860.00 | 870.00 | 870.00 | 414,100 |
| 2024-03-06 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 310,500 |
| 2024-03-05 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | 829,700 |
| 2024-03-04 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | 302,000 |
| 2024-03-01 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | 1,083,500 |
| 2024-02-29 | 865.00 | 875.00 | 860.00 | 870.00 | 870.00 | 594,200 |
| 2024-02-28 | 870.00 | 875.00 | 860.00 | 870.00 | 870.00 | 482,400 |
| 2024-02-27 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | 439,100 |
| 2024-02-26 | 875.00 | 880.00 | 860.00 | 870.00 | 870.00 | 912,800 |
| 2024-02-23 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | 675,600 |
| 2024-02-22 | 875.00 | 885.00 | 865.00 | 885.00 | 885.00 | 143,300 |
| 2024-02-21 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | 510,500 |
| 2024-02-20 | 880.00 | 890.00 | 875.00 | 875.00 | 875.00 | 259,500 |
| 2024-02-19 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | 195,800 |
| 2024-02-16 | 890.00 | 900.00 | 870.00 | 890.00 | 890.00 | 786,500 |
| 2024-02-15 | 875.00 | 890.00 | 865.00 | 885.00 | 885.00 | 1,031,300 |
| 2024-02-13 | 865.00 | 875.00 | 855.00 | 870.00 | 870.00 | 305,500 |
| 2024-02-12 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | 495,300 |
| 2024-02-07 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 196,300 |
| 2024-02-06 | 850.00 | 860.00 | 840.00 | 860.00 | 860.00 | 347,100 |
| 2024-02-05 | 855.00 | 865.00 | 845.00 | 845.00 | 845.00 | 592,000 |
| 2024-02-02 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 534,800 |
| 2024-02-01 | 850.00 | 865.00 | 845.00 | 850.00 | 850.00 | 839,600 |
| 2024-01-31 | 855.00 | 855.00 | 830.00 | 850.00 | 850.00 | 5,750,700 |
| 2024-01-30 | 850.00 | 860.00 | 840.00 | 845.00 | 845.00 | 3,565,800 |
| 2024-01-29 | 860.00 | 865.00 | 850.00 | 850.00 | 850.00 | 1,332,400 |
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.