Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 673,400 |
| 2023-10-30 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 1,103,900 |
| 2023-10-27 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 474,600 |
| 2023-10-26 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 634,900 |
| 2023-10-25 | 995.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 1,040,800 |
| 2023-10-24 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 617,800 |
| 2023-10-23 | 1,010.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 1,691,200 |
| 2023-10-20 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 486,900 |
| 2023-10-19 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 638,300 |
| 2023-10-18 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | 2,781,900 |
| 2023-10-17 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,001,300 |
| 2023-10-16 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 612,800 |
| 2023-10-13 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 205,000 |
| 2023-10-12 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 843,000 |
| 2023-10-11 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 1,163,900 |
| 2023-10-10 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 579,100 |
| 2023-10-09 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 633,100 |
| 2023-10-06 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 2,008,000 |
| 2023-10-05 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,150,800 |
| 2023-10-04 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,157,900 |
| 2023-10-03 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 681,100 |
| 2023-10-02 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 459,700 |
| 2023-09-29 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 975,700 |
| 2023-09-27 | 1,030.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 2,266,900 |
| 2023-09-26 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1,464,700 |
| 2023-09-25 | 1,030.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,695,400 |
| 2023-09-22 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,789,100 |
| 2023-09-21 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 646,600 |
| 2023-09-20 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 2,271,400 |
| 2023-09-19 | 1,000.00 | 1,050.00 | 1,000.00 | 1,045.00 | 1,045.00 | 862,400 |
| 2023-09-18 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 858,300 |
| 2023-09-15 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 132,300 |
| 2023-09-14 | 1,055.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1,529,800 |
| 2023-09-13 | 1,060.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1,714,200 |
| 2023-09-12 | 1,120.00 | 1,120.00 | 1,050.00 | 1,055.00 | 1,055.00 | 2,292,600 |
| 2023-09-11 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,157,800 |
| 2023-09-08 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 681,000 |
| 2023-09-07 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 988,600 |
| 2023-09-06 | 1,060.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | 2,800,000 |
| 2023-09-05 | 1,060.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 814,800 |
| 2023-09-04 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 653,900 |
| 2023-09-01 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 1,010,700 |
| 2023-08-31 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | 304,900 |
| 2023-08-30 | 1,060.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | 2,066,700 |
| 2023-08-29 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 994,700 |
| 2023-08-28 | 1,075.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 2,304,800 |
| 2023-08-25 | 1,075.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 3,778,700 |
| 2023-08-24 | 1,090.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 1,502,600 |
| 2023-08-23 | 1,090.00 | 1,105.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,744,400 |
| 2023-08-22 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 909,800 |
| 2023-08-21 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,138,700 |
| 2023-08-18 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 2,946,900 |
| 2023-08-16 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,314,300 |
| 2023-08-15 | 1,115.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,929,700 |
| 2023-08-14 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,211,500 |
| 2023-08-11 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,595,400 |
| 2023-08-10 | 1,105.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1,417,200 |
| 2023-08-09 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 1,442,600 |
| 2023-08-08 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,793,900 |
| 2023-08-07 | 1,085.00 | 1,125.00 | 1,080.00 | 1,120.00 | 1,120.00 | 3,717,400 |
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.