Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 914,400 |
| 2023-08-03 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 1,741,600 |
| 2023-08-02 | 1,100.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 4,224,900 |
| 2023-08-01 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3,607,000 |
| 2023-07-31 | 1,115.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 2,759,400 |
| 2023-07-28 | 1,140.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,120.00 | 3,168,200 |
| 2023-07-27 | 1,125.00 | 1,165.00 | 1,115.00 | 1,130.00 | 1,130.00 | 7,382,200 |
| 2023-07-26 | 1,110.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 3,836,200 |
| 2023-07-25 | 1,120.00 | 1,120.00 | 1,085.00 | 1,110.00 | 1,110.00 | 2,132,900 |
| 2023-07-24 | 1,120.00 | 1,140.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1,881,700 |
| 2023-07-21 | 1,130.00 | 1,130.00 | 1,095.00 | 1,105.00 | 1,105.00 | 3,165,500 |
| 2023-07-20 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 1,579,500 |
| 2023-07-18 | 1,140.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2,387,400 |
| 2023-07-17 | 1,145.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 1,683,900 |
| 2023-07-14 | 1,135.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 2,425,700 |
| 2023-07-13 | 1,150.00 | 1,160.00 | 1,105.00 | 1,125.00 | 1,125.00 | 3,043,800 |
| 2023-07-12 | 1,170.00 | 1,175.00 | 1,125.00 | 1,145.00 | 1,145.00 | 4,818,800 |
| 2023-07-11 | 1,115.00 | 1,165.00 | 1,110.00 | 1,165.00 | 1,165.00 | 4,218,100 |
| 2023-07-10 | 1,125.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,864,700 |
| 2023-07-07 | 1,175.00 | 1,185.00 | 1,115.00 | 1,130.00 | 1,130.00 | 6,951,200 |
| 2023-07-06 | 1,120.00 | 1,180.00 | 1,080.00 | 1,175.00 | 1,175.00 | 9,688,300 |
| 2023-07-05 | 1,070.00 | 1,135.00 | 1,065.00 | 1,105.00 | 1,105.00 | 9,717,100 |
| 2023-07-04 | 1,060.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,710,600 |
| 2023-07-03 | 1,020.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,060.00 | 1,473,700 |
| 2023-06-27 | 1,025.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1,665,500 |
| 2023-06-26 | 1,085.00 | 1,090.00 | 1,020.00 | 1,030.00 | 1,030.00 | 6,304,300 |
| 2023-06-23 | 1,145.00 | 1,145.00 | 1,065.00 | 1,075.00 | 1,075.00 | 10,281,300 |
| 2023-06-22 | 1,070.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,100.00 | 8,314,700 |
| 2023-06-21 | 1,070.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | 775,100 |
| 2023-06-20 | 1,080.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,886,200 |
| 2023-06-19 | 1,090.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 2,296,700 |
| 2023-06-16 | 1,085.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1,391,200 |
| 2023-06-15 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1,464,100 |
| 2023-06-14 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,752,400 |
| 2023-06-13 | 1,095.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1,555,600 |
| 2023-06-12 | 1,065.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 2,177,400 |
| 2023-06-09 | 1,045.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,060.00 | 815,400 |
| 2023-06-08 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 428,200 |
| 2023-06-07 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 675,800 |
| 2023-06-06 | 1,035.00 | 1,080.00 | 1,035.00 | 1,070.00 | 1,070.00 | 1,188,000 |
| 2023-06-05 | 1,030.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 666,400 |
| 2023-05-31 | 1,035.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,174,100 |
| 2023-05-30 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 339,700 |
| 2023-05-29 | 1,080.00 | 1,080.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2,827,900 |
| 2023-05-26 | 1,090.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | 605,200 |
| 2023-05-25 | 1,085.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1,993,200 |
| 2023-05-24 | 1,090.00 | 1,100.00 | 1,065.00 | 1,090.00 | 1,090.00 | 959,700 |
| 2023-05-23 | 1,095.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1,423,500 |
| 2023-05-22 | 1,080.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1,793,600 |
| 2023-05-19 | 1,080.00 | 1,080.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1,126,400 |
| 2023-05-17 | 1,075.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 594,200 |
| 2023-05-16 | 1,095.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1,058,200 |
| 2023-05-15 | 1,075.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1,523,600 |
| 2023-05-12 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1,393,000 |
| 2023-05-11 | 1,080.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | 767,200 |
| 2023-05-10 | 1,090.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,284,300 |
| 2023-05-09 | 1,065.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,090.00 | 972,700 |
| 2023-05-08 | 1,040.00 | 1,070.00 | 1,025.00 | 1,065.00 | 1,065.00 | 1,006,900 |
| 2023-05-05 | 1,055.00 | 1,070.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1,088,200 |
| 2023-05-04 | 1,050.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1,556,500 |
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.