Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,020.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,050.00 | 1,269,400 |
| 2023-05-02 | 1,030.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1,671,700 |
| 2023-04-28 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2,477,700 |
| 2023-04-27 | 1,040.00 | 1,040.00 | 985.00 | 1,000.00 | 1,000.00 | 10,663,500 |
| 2023-04-26 | 1,045.00 | 1,100.00 | 1,010.00 | 1,040.00 | 1,040.00 | 6,254,500 |
| 2023-04-18 | 1,055.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 6,291,800 |
| 2023-04-17 | 1,095.00 | 1,095.00 | 1,050.00 | 1,055.00 | 1,055.00 | 3,168,600 |
| 2023-04-14 | 1,090.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 2,031,000 |
| 2023-04-13 | 1,125.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | 1,466,900 |
| 2023-04-12 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 3,901,600 |
| 2023-04-11 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1,325,700 |
| 2023-04-10 | 1,115.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,085.00 | 1,868,500 |
| 2023-04-06 | 1,140.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,110.00 | 2,954,800 |
| 2023-04-05 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | 1,678,800 |
| 2023-04-04 | 1,160.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 2,292,600 |
| 2023-04-03 | 1,180.00 | 1,190.00 | 1,145.00 | 1,155.00 | 1,155.00 | 3,200,900 |
| 2023-03-31 | 1,190.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 2,911,300 |
| 2023-03-30 | 1,200.00 | 1,225.00 | 1,180.00 | 1,190.00 | 1,190.00 | 2,786,600 |
| 2023-03-29 | 1,205.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2,053,700 |
| 2023-03-28 | 1,215.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | 3,281,500 |
| 2023-03-27 | 1,210.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | 377,500 |
| 2023-03-24 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | 529,700 |
| 2023-03-21 | 1,160.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,200.00 | 767,400 |
| 2023-03-20 | 1,220.00 | 1,225.00 | 1,140.00 | 1,155.00 | 1,155.00 | 2,376,600 |
| 2023-03-17 | 1,155.00 | 1,235.00 | 1,150.00 | 1,215.00 | 1,215.00 | 2,831,000 |
| 2023-03-16 | 1,210.00 | 1,210.00 | 1,145.00 | 1,155.00 | 1,155.00 | 6,161,800 |
| 2023-03-15 | 1,235.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | 1,551,800 |
| 2023-03-14 | 1,270.00 | 1,285.00 | 1,220.00 | 1,235.00 | 1,235.00 | 4,117,400 |
| 2023-03-13 | 1,305.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,285.00 | 1,219,300 |
| 2023-03-10 | 1,320.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | 748,900 |
| 2023-03-09 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2,301,600 |
| 2023-03-08 | 1,270.00 | 1,290.00 | 1,215.00 | 1,290.00 | 1,290.00 | 1,688,400 |
| 2023-03-07 | 1,310.00 | 1,335.00 | 1,270.00 | 1,270.00 | 1,270.00 | 3,353,700 |
| 2023-03-06 | 1,315.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | 5,236,200 |
| 2023-03-03 | 1,335.00 | 1,345.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,571,800 |
| 2023-03-02 | 1,325.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,325.00 | 3,241,900 |
| 2023-03-01 | 1,305.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,320.00 | 4,572,000 |
| 2023-02-28 | 1,295.00 | 1,335.00 | 1,295.00 | 1,300.00 | 1,300.00 | 2,443,000 |
| 2023-02-27 | 1,300.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | 1,680,700 |
| 2023-02-24 | 1,310.00 | 1,365.00 | 1,285.00 | 1,300.00 | 1,300.00 | 3,600,400 |
| 2023-02-23 | 1,330.00 | 1,360.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,880,300 |
| 2023-02-22 | 1,375.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,330.00 | 3,557,300 |
| 2023-02-21 | 1,425.00 | 1,435.00 | 1,370.00 | 1,375.00 | 1,375.00 | 5,509,800 |
| 2023-02-20 | 1,305.00 | 1,415.00 | 1,305.00 | 1,415.00 | 1,415.00 | 8,870,800 |
| 2023-02-17 | 1,305.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,305.00 | 1,028,000 |
| 2023-02-16 | 1,320.00 | 1,340.00 | 1,270.00 | 1,290.00 | 1,290.00 | 2,982,400 |
| 2023-02-15 | 1,360.00 | 1,360.00 | 1,310.00 | 1,320.00 | 1,320.00 | 2,036,900 |
| 2023-02-14 | 1,360.00 | 1,390.00 | 1,335.00 | 1,360.00 | 1,360.00 | 3,312,200 |
| 2023-02-13 | 1,315.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,355.00 | 1,384,000 |
| 2023-02-10 | 1,350.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,315.00 | 2,793,200 |
| 2023-02-09 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1,456,500 |
| 2023-02-08 | 1,380.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1,619,700 |
| 2023-02-07 | 1,375.00 | 1,425.00 | 1,355.00 | 1,375.00 | 1,375.00 | 2,590,200 |
| 2023-02-06 | 1,440.00 | 1,445.00 | 1,375.00 | 1,375.00 | 1,375.00 | 2,235,300 |
| 2023-02-03 | 1,490.00 | 1,525.00 | 1,430.00 | 1,440.00 | 1,440.00 | 2,441,000 |
| 2023-02-02 | 1,500.00 | 1,525.00 | 1,450.00 | 1,490.00 | 1,490.00 | 3,987,300 |
| 2023-02-01 | 1,495.00 | 1,570.00 | 1,490.00 | 1,505.00 | 1,505.00 | 4,896,600 |
| 2023-01-31 | 1,500.00 | 1,550.00 | 1,495.00 | 1,505.00 | 1,505.00 | 2,870,500 |
| 2023-01-30 | 1,565.00 | 1,615.00 | 1,500.00 | 1,525.00 | 1,525.00 | 11,076,400 |
| 2023-01-27 | 1,460.00 | 1,575.00 | 1,435.00 | 1,560.00 | 1,560.00 | 15,405,200 |
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.