Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,705.00 | 1,750.00 | 1,625.00 | 1,695.00 | 1,695.00 | 41,154,200 |
| 2022-11-01 | 1,875.00 | 1,975.00 | 1,745.00 | 1,745.00 | 1,745.00 | 33,338,000 |
| 2022-10-31 | 1,950.00 | 1,950.00 | 1,830.00 | 1,875.00 | 1,875.00 | 48,503,100 |
| 2022-10-28 | 2,110.00 | 2,170.00 | 1,965.00 | 1,965.00 | 1,965.00 | 35,546,900 |
| 2022-10-27 | 2,130.00 | 2,180.00 | 2,060.00 | 2,110.00 | 2,110.00 | 13,761,100 |
| 2022-10-26 | 2,170.00 | 2,210.00 | 2,040.00 | 2,130.00 | 2,130.00 | 23,203,300 |
| 2022-10-25 | 2,090.00 | 2,170.00 | 2,010.00 | 2,150.00 | 2,150.00 | 20,919,900 |
| 2022-10-24 | 1,930.00 | 2,130.00 | 1,915.00 | 2,070.00 | 2,070.00 | 51,746,200 |
| 2022-10-21 | 1,680.00 | 1,955.00 | 1,680.00 | 1,915.00 | 1,915.00 | 41,921,000 |
| 2022-10-20 | 1,710.00 | 1,720.00 | 1,660.00 | 1,695.00 | 1,695.00 | 14,468,400 |
| 2022-10-19 | 1,610.00 | 1,715.00 | 1,585.00 | 1,710.00 | 1,710.00 | 30,945,500 |
| 2022-10-18 | 1,615.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 6,440,300 |
| 2022-10-17 | 1,605.00 | 1,635.00 | 1,575.00 | 1,615.00 | 1,615.00 | 14,151,100 |
| 2022-10-14 | 1,475.00 | 1,625.00 | 1,465.00 | 1,615.00 | 1,615.00 | 36,074,500 |
| 2022-10-13 | 1,400.00 | 1,495.00 | 1,390.00 | 1,475.00 | 1,475.00 | 20,877,200 |
| 2022-10-12 | 1,415.00 | 1,415.00 | 1,335.00 | 1,400.00 | 1,400.00 | 11,060,000 |
| 2022-10-11 | 1,395.00 | 1,445.00 | 1,375.00 | 1,400.00 | 1,400.00 | 10,433,700 |
| 2022-10-10 | 1,375.00 | 1,415.00 | 1,340.00 | 1,395.00 | 1,395.00 | 9,299,000 |
| 2022-10-07 | 1,405.00 | 1,450.00 | 1,360.00 | 1,375.00 | 1,375.00 | 17,821,100 |
| 2022-10-06 | 1,325.00 | 1,410.00 | 1,315.00 | 1,400.00 | 1,400.00 | 15,704,500 |
| 2022-10-05 | 1,340.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,325.00 | 3,173,500 |
| 2022-10-04 | 1,320.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,335.00 | 4,960,300 |
| 2022-10-03 | 1,315.00 | 1,335.00 | 1,275.00 | 1,315.00 | 1,315.00 | 5,182,200 |
| 2022-09-30 | 1,300.00 | 1,325.00 | 1,245.00 | 1,315.00 | 1,315.00 | 10,739,300 |
| 2022-09-29 | 1,405.00 | 1,420.00 | 1,310.00 | 1,310.00 | 1,310.00 | 18,078,800 |
| 2022-09-28 | 1,400.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,405.00 | 19,179,400 |
| 2022-09-27 | 1,395.00 | 1,425.00 | 1,355.00 | 1,400.00 | 1,400.00 | 13,252,900 |
| 2022-09-26 | 1,485.00 | 1,495.00 | 1,395.00 | 1,395.00 | 1,395.00 | 48,021,500 |
| 2022-09-23 | 1,365.00 | 1,540.00 | 1,365.00 | 1,495.00 | 1,495.00 | 41,510,800 |
| 2022-09-22 | 1,400.00 | 1,420.00 | 1,360.00 | 1,360.00 | 1,360.00 | 13,056,100 |
| 2022-09-21 | 1,370.00 | 1,430.00 | 1,355.00 | 1,410.00 | 1,410.00 | 17,734,500 |
| 2022-09-20 | 1,385.00 | 1,420.00 | 1,345.00 | 1,370.00 | 1,370.00 | 8,112,400 |
| 2022-09-19 | 1,400.00 | 1,445.00 | 1,305.00 | 1,385.00 | 1,385.00 | 11,713,200 |
| 2022-09-16 | 1,400.00 | 1,470.00 | 1,380.00 | 1,400.00 | 1,400.00 | 20,710,400 |
| 2022-09-15 | 1,310.00 | 1,425.00 | 1,305.00 | 1,400.00 | 1,400.00 | 31,619,600 |
| 2022-09-14 | 1,180.00 | 1,350.00 | 1,170.00 | 1,310.00 | 1,310.00 | 37,160,800 |
| 2022-09-13 | 1,115.00 | 1,210.00 | 1,115.00 | 1,195.00 | 1,195.00 | 23,380,200 |
| 2022-09-12 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,597,000 |
| 2022-09-09 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4,501,400 |
| 2022-09-08 | 1,100.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,125.00 | 4,997,000 |
| 2022-09-07 | 1,145.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,100.00 | 10,841,900 |
| 2022-09-06 | 1,150.00 | 1,170.00 | 1,130.00 | 1,145.00 | 1,145.00 | 8,171,900 |
| 2022-09-05 | 1,160.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,150.00 | 10,207,800 |
| 2022-09-02 | 1,120.00 | 1,195.00 | 1,120.00 | 1,160.00 | 1,160.00 | 25,556,700 |
| 2022-09-01 | 1,105.00 | 1,140.00 | 1,085.00 | 1,120.00 | 1,120.00 | 9,378,000 |
| 2022-08-31 | 1,075.00 | 1,130.00 | 1,070.00 | 1,090.00 | 1,090.00 | 14,502,300 |
| 2022-08-30 | 1,075.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 4,212,800 |
| 2022-08-29 | 1,040.00 | 1,090.00 | 1,030.00 | 1,075.00 | 1,075.00 | 4,721,300 |
| 2022-08-26 | 1,105.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | 7,599,600 |
| 2022-08-25 | 1,130.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | 9,122,000 |
| 2022-08-24 | 1,120.00 | 1,160.00 | 1,115.00 | 1,125.00 | 1,125.00 | 13,633,400 |
| 2022-08-23 | 1,130.00 | 1,150.00 | 1,070.00 | 1,125.00 | 1,125.00 | 23,472,900 |
| 2022-08-22 | 1,070.00 | 1,150.00 | 1,020.00 | 1,125.00 | 1,125.00 | 21,616,100 |
| 2022-08-19 | 1,080.00 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,827,200 |
| 2022-08-18 | 1,070.00 | 1,095.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3,795,800 |
| 2022-08-16 | 1,095.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,070.00 | 7,462,500 |
| 2022-08-15 | 1,175.00 | 1,185.00 | 1,095.00 | 1,095.00 | 1,095.00 | 14,926,200 |
| 2022-08-12 | 1,160.00 | 1,220.00 | 1,130.00 | 1,175.00 | 1,175.00 | 14,140,800 |
| 2022-08-11 | 1,230.00 | 1,245.00 | 1,160.00 | 1,160.00 | 1,160.00 | 16,005,200 |
| 2022-08-10 | 1,080.00 | 1,235.00 | 1,080.00 | 1,230.00 | 1,230.00 | 37,191,400 |
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.