Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,385.00 | 1,480.00 | 1,340.00 | 1,460.00 | 1,460.00 | 16,016,000 |
| 2023-01-25 | 1,210.00 | 1,390.00 | 1,210.00 | 1,375.00 | 1,375.00 | 10,546,700 |
| 2023-01-24 | 1,195.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1,231,100 |
| 2023-01-20 | 1,220.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | 2,329,300 |
| 2023-01-19 | 1,210.00 | 1,225.00 | 1,180.00 | 1,220.00 | 1,220.00 | 1,072,700 |
| 2023-01-18 | 1,210.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,210.00 | 1,195,600 |
| 2023-01-17 | 1,200.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1,292,100 |
| 2023-01-16 | 1,210.00 | 1,220.00 | 1,160.00 | 1,200.00 | 1,200.00 | 909,200 |
| 2023-01-13 | 1,215.00 | 1,240.00 | 1,195.00 | 1,210.00 | 1,210.00 | 938,400 |
| 2023-01-12 | 1,175.00 | 1,230.00 | 1,165.00 | 1,215.00 | 1,215.00 | 2,590,100 |
| 2023-01-11 | 1,195.00 | 1,205.00 | 1,120.00 | 1,165.00 | 1,165.00 | 2,109,900 |
| 2023-01-10 | 1,220.00 | 1,220.00 | 1,175.00 | 1,190.00 | 1,190.00 | 425,600 |
| 2023-01-09 | 1,185.00 | 1,220.00 | 1,165.00 | 1,215.00 | 1,215.00 | 2,721,600 |
| 2023-01-06 | 1,160.00 | 1,185.00 | 1,135.00 | 1,185.00 | 1,185.00 | 1,599,100 |
| 2023-01-05 | 1,230.00 | 1,240.00 | 1,145.00 | 1,170.00 | 1,170.00 | 4,934,800 |
| 2023-01-04 | 1,235.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,230.00 | 1,810,800 |
| 2023-01-03 | 1,270.00 | 1,285.00 | 1,225.00 | 1,230.00 | 1,230.00 | 3,022,800 |
| 2023-01-02 | 1,245.00 | 1,270.00 | 1,220.00 | 1,270.00 | 1,270.00 | 643,300 |
| 2022-12-30 | 1,235.00 | 1,255.00 | 1,200.00 | 1,245.00 | 1,245.00 | 1,157,400 |
| 2022-12-29 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | 1,810,700 |
| 2022-12-28 | 1,250.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | 577,500 |
| 2022-12-27 | 1,265.00 | 1,280.00 | 1,240.00 | 1,275.00 | 1,275.00 | 1,511,300 |
| 2022-12-26 | 1,280.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1,793,400 |
| 2022-12-23 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,275.00 | 825,400 |
| 2022-12-22 | 1,265.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,285.00 | 2,041,300 |
| 2022-12-21 | 1,295.00 | 1,300.00 | 1,205.00 | 1,260.00 | 1,260.00 | 4,706,500 |
| 2022-12-20 | 1,380.00 | 1,380.00 | 1,285.00 | 1,285.00 | 1,285.00 | 11,501,200 |
| 2022-12-19 | 1,400.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,380.00 | 2,913,800 |
| 2022-12-16 | 1,375.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,395.00 | 3,013,600 |
| 2022-12-15 | 1,390.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | 3,127,600 |
| 2022-12-14 | 1,420.00 | 1,435.00 | 1,370.00 | 1,390.00 | 1,390.00 | 5,561,800 |
| 2022-12-13 | 1,455.00 | 1,465.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1,828,900 |
| 2022-12-12 | 1,420.00 | 1,470.00 | 1,400.00 | 1,445.00 | 1,445.00 | 3,811,800 |
| 2022-12-09 | 1,450.00 | 1,475.00 | 1,390.00 | 1,400.00 | 1,400.00 | 4,646,700 |
| 2022-12-08 | 1,390.00 | 1,435.00 | 1,360.00 | 1,430.00 | 1,430.00 | 4,688,000 |
| 2022-12-07 | 1,400.00 | 1,440.00 | 1,365.00 | 1,390.00 | 1,390.00 | 6,856,800 |
| 2022-12-06 | 1,440.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,420.00 | 2,841,100 |
| 2022-12-05 | 1,515.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,440.00 | 10,290,300 |
| 2022-12-02 | 1,490.00 | 1,540.00 | 1,455.00 | 1,515.00 | 1,515.00 | 8,914,900 |
| 2022-12-01 | 1,515.00 | 1,545.00 | 1,460.00 | 1,490.00 | 1,490.00 | 6,439,500 |
| 2022-11-30 | 1,440.00 | 1,565.00 | 1,420.00 | 1,515.00 | 1,515.00 | 10,776,200 |
| 2022-11-29 | 1,515.00 | 1,540.00 | 1,415.00 | 1,440.00 | 1,440.00 | 26,611,500 |
| 2022-11-28 | 1,620.00 | 1,625.00 | 1,510.00 | 1,520.00 | 1,520.00 | 11,757,700 |
| 2022-11-25 | 1,620.00 | 1,680.00 | 1,615.00 | 1,615.00 | 1,615.00 | 7,643,700 |
| 2022-11-24 | 1,645.00 | 1,685.00 | 1,600.00 | 1,650.00 | 1,650.00 | 13,519,700 |
| 2022-11-23 | 1,550.00 | 1,700.00 | 1,530.00 | 1,630.00 | 1,630.00 | 35,601,100 |
| 2022-11-22 | 1,515.00 | 1,555.00 | 1,485.00 | 1,520.00 | 1,520.00 | 8,960,300 |
| 2022-11-21 | 1,565.00 | 1,575.00 | 1,500.00 | 1,510.00 | 1,510.00 | 8,468,200 |
| 2022-11-18 | 1,520.00 | 1,580.00 | 1,450.00 | 1,565.00 | 1,565.00 | 17,708,200 |
| 2022-11-17 | 1,380.00 | 1,510.00 | 1,380.00 | 1,510.00 | 1,510.00 | 21,312,100 |
| 2022-11-16 | 1,365.00 | 1,425.00 | 1,350.00 | 1,380.00 | 1,380.00 | 9,685,900 |
| 2022-11-15 | 1,420.00 | 1,430.00 | 1,350.00 | 1,365.00 | 1,365.00 | 18,354,200 |
| 2022-11-14 | 1,525.00 | 1,555.00 | 1,420.00 | 1,420.00 | 1,420.00 | 14,123,800 |
| 2022-11-11 | 1,520.00 | 1,565.00 | 1,505.00 | 1,525.00 | 1,525.00 | 6,938,400 |
| 2022-11-10 | 1,550.00 | 1,580.00 | 1,505.00 | 1,510.00 | 1,510.00 | 6,786,600 |
| 2022-11-09 | 1,605.00 | 1,610.00 | 1,500.00 | 1,560.00 | 1,560.00 | 14,404,300 |
| 2022-11-08 | 1,540.00 | 1,655.00 | 1,540.00 | 1,605.00 | 1,605.00 | 16,292,400 |
| 2022-11-07 | 1,570.00 | 1,610.00 | 1,495.00 | 1,540.00 | 1,540.00 | 18,438,900 |
| 2022-11-04 | 1,715.00 | 1,735.00 | 1,595.00 | 1,595.00 | 1,595.00 | 27,217,600 |
| 2022-11-03 | 1,670.00 | 1,765.00 | 1,670.00 | 1,715.00 | 1,715.00 | 17,407,200 |
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.