Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 1,232,800 |
| 2024-01-25 | 860.00 | 880.00 | 840.00 | 845.00 | 845.00 | 7,938,400 |
| 2024-01-24 | 905.00 | 905.00 | 845.00 | 855.00 | 855.00 | 14,038,400 |
| 2024-01-23 | 920.00 | 925.00 | 895.00 | 895.00 | 895.00 | 9,542,700 |
| 2024-01-22 | 990.00 | 995.00 | 910.00 | 915.00 | 915.00 | 21,795,300 |
| 2024-01-19 | 995.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 506,400 |
| 2024-01-18 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 277,100 |
| 2024-01-17 | 1,005.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | 2,080,300 |
| 2024-01-16 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 1,758,600 |
| 2024-01-15 | 990.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 187,200 |
| 2024-01-12 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | 154,500 |
| 2024-01-11 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 468,500 |
| 2024-01-10 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 1,241,100 |
| 2024-01-09 | 995.00 | 995.00 | 985.00 | 990.00 | 990.00 | 1,392,900 |
| 2024-01-08 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 589,800 |
| 2024-01-05 | 990.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 757,200 |
| 2024-01-04 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 255,600 |
| 2024-01-03 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 464,200 |
| 2024-01-02 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | 1,176,800 |
| 2023-12-29 | 985.00 | 990.00 | 975.00 | 985.00 | 985.00 | 465,200 |
| 2023-12-28 | 985.00 | 985.00 | 980.00 | 985.00 | 985.00 | 202,200 |
| 2023-12-27 | 985.00 | 985.00 | 975.00 | 985.00 | 985.00 | 598,300 |
| 2023-12-22 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 538,000 |
| 2023-12-21 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 519,400 |
| 2023-12-20 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 819,700 |
| 2023-12-19 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 666,800 |
| 2023-12-18 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 397,600 |
| 2023-12-15 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 242,100 |
| 2023-12-14 | 980.00 | 990.00 | 975.00 | 990.00 | 990.00 | 249,600 |
| 2023-12-13 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 505,800 |
| 2023-12-12 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 813,700 |
| 2023-12-11 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | 567,200 |
| 2023-12-08 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 281,600 |
| 2023-12-07 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 143,300 |
| 2023-12-06 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 204,500 |
| 2023-12-05 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 250,500 |
| 2023-12-04 | 990.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 1,838,000 |
| 2023-12-01 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 567,100 |
| 2023-11-30 | 990.00 | 1,000.00 | 975.00 | 995.00 | 995.00 | 1,300,500 |
| 2023-11-29 | 985.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 428,900 |
| 2023-11-28 | 990.00 | 995.00 | 975.00 | 985.00 | 985.00 | 1,794,000 |
| 2023-11-27 | 980.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | 2,938,200 |
| 2023-11-24 | 975.00 | 990.00 | 975.00 | 975.00 | 975.00 | 536,300 |
| 2023-11-23 | 975.00 | 995.00 | 975.00 | 975.00 | 975.00 | 318,300 |
| 2023-11-22 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | 194,600 |
| 2023-11-21 | 985.00 | 985.00 | 965.00 | 975.00 | 975.00 | 326,000 |
| 2023-11-20 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 331,300 |
| 2023-11-17 | 985.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | 2,064,800 |
| 2023-11-16 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 386,000 |
| 2023-11-15 | 985.00 | 995.00 | 975.00 | 990.00 | 990.00 | 1,441,700 |
| 2023-11-14 | 990.00 | 990.00 | 970.00 | 980.00 | 980.00 | 414,600 |
| 2023-11-13 | 975.00 | 995.00 | 975.00 | 985.00 | 985.00 | 604,100 |
| 2023-11-10 | 965.00 | 980.00 | 960.00 | 975.00 | 975.00 | 224,800 |
| 2023-11-09 | 965.00 | 975.00 | 965.00 | 965.00 | 965.00 | 479,400 |
| 2023-11-08 | 995.00 | 995.00 | 955.00 | 960.00 | 960.00 | 2,081,900 |
| 2023-11-07 | 1,005.00 | 1,010.00 | 980.00 | 995.00 | 995.00 | 508,200 |
| 2023-11-06 | 990.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 735,800 |
| 2023-11-03 | 980.00 | 990.00 | 975.00 | 990.00 | 990.00 | 292,300 |
| 2023-11-02 | 980.00 | 985.00 | 960.00 | 980.00 | 980.00 | 1,362,600 |
| 2023-11-01 | 1,000.00 | 1,000.00 | 955.00 | 985.00 | 985.00 | 1,431,800 |
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.