Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,080.00 | 1,235.00 | 1,080.00 | 1,230.00 | 1,230.00 | 37,191,400 |
| 2022-08-09 | 1,050.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | 6,002,800 |
| 2022-08-08 | 1,075.00 | 1,095.00 | 1,020.00 | 1,040.00 | 1,040.00 | 9,918,600 |
| 2022-08-05 | 1,030.00 | 1,095.00 | 1,015.00 | 1,080.00 | 1,080.00 | 19,081,600 |
| 2022-08-04 | 965.00 | 1,045.00 | 960.00 | 1,030.00 | 1,030.00 | 27,756,400 |
| 2022-08-03 | 870.00 | 960.00 | 870.00 | 960.00 | 960.00 | 25,764,500 |
| 2022-08-02 | 885.00 | 905.00 | 860.00 | 875.00 | 875.00 | 8,286,300 |
| 2022-08-01 | 840.00 | 880.00 | 840.00 | 880.00 | 880.00 | 11,537,100 |
| 2022-07-29 | 840.00 | 855.00 | 830.00 | 835.00 | 835.00 | 3,468,400 |
| 2022-07-28 | 825.00 | 845.00 | 815.00 | 840.00 | 840.00 | 3,555,000 |
| 2022-07-27 | 830.00 | 835.00 | 800.00 | 820.00 | 820.00 | 7,194,200 |
| 2022-07-26 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 1,736,900 |
| 2022-07-25 | 855.00 | 855.00 | 820.00 | 830.00 | 830.00 | 5,434,300 |
| 2022-07-22 | 870.00 | 880.00 | 850.00 | 850.00 | 850.00 | 4,296,800 |
| 2022-07-21 | 835.00 | 870.00 | 830.00 | 870.00 | 870.00 | 3,472,200 |
| 2022-07-20 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | 2,472,100 |
| 2022-07-19 | 820.00 | 850.00 | 820.00 | 840.00 | 840.00 | 2,498,800 |
| 2022-07-18 | 785.00 | 840.00 | 785.00 | 820.00 | 820.00 | 2,403,200 |
| 2022-07-15 | 840.00 | 865.00 | 810.00 | 825.00 | 825.00 | 5,278,700 |
| 2022-07-14 | 870.00 | 900.00 | 830.00 | 840.00 | 840.00 | 19,508,500 |
| 2022-07-13 | 850.00 | 890.00 | 850.00 | 870.00 | 870.00 | 8,916,800 |
| 2022-07-12 | 870.00 | 890.00 | 855.00 | 880.00 | 880.00 | 4,327,700 |
| 2022-07-11 | 865.00 | 875.00 | 840.00 | 870.00 | 870.00 | 4,201,200 |
| 2022-07-08 | 830.00 | 910.00 | 820.00 | 865.00 | 865.00 | 28,232,700 |
| 2022-07-07 | 800.00 | 835.00 | 780.00 | 830.00 | 830.00 | 4,218,200 |
| 2022-07-06 | 810.00 | 815.00 | 785.00 | 800.00 | 800.00 | 3,440,200 |
| 2022-07-05 | 790.00 | 830.00 | 775.00 | 815.00 | 815.00 | 3,394,200 |
| 2022-07-04 | 810.00 | 820.00 | 760.00 | 790.00 | 790.00 | 10,776,800 |
| 2022-07-01 | 860.00 | 860.00 | 800.00 | 810.00 | 810.00 | 5,964,800 |
| 2022-06-30 | 875.00 | 890.00 | 835.00 | 860.00 | 860.00 | 9,554,200 |
| 2022-06-29 | 900.00 | 930.00 | 870.00 | 870.00 | 870.00 | 18,462,400 |
| 2022-06-28 | 900.00 | 915.00 | 870.00 | 900.00 | 900.00 | 11,113,300 |
| 2022-06-27 | 835.00 | 900.00 | 835.00 | 900.00 | 900.00 | 16,750,300 |
| 2022-06-24 | 770.00 | 855.00 | 760.00 | 840.00 | 840.00 | 10,416,800 |
| 2022-06-23 | 860.00 | 860.00 | 800.00 | 800.00 | 800.00 | 10,978,000 |
| 2022-06-22 | 920.00 | 920.00 | 860.00 | 860.00 | 860.00 | 11,313,400 |
| 2022-06-21 | 925.00 | 935.00 | 900.00 | 920.00 | 920.00 | 8,336,700 |
| 2022-06-20 | 900.00 | 935.00 | 890.00 | 910.00 | 910.00 | 7,951,600 |
| 2022-06-17 | 895.00 | 900.00 | 870.00 | 900.00 | 900.00 | 10,118,400 |
| 2022-06-16 | 910.00 | 940.00 | 885.00 | 895.00 | 895.00 | 9,531,600 |
| 2022-06-15 | 915.00 | 940.00 | 910.00 | 910.00 | 910.00 | 10,511,600 |
| 2022-06-14 | 950.00 | 970.00 | 885.00 | 910.00 | 910.00 | 16,343,100 |
| 2022-06-13 | 965.00 | 1,030.00 | 920.00 | 950.00 | 950.00 | 57,714,600 |
| 2022-06-10 | 850.00 | 980.00 | 850.00 | 965.00 | 965.00 | 89,294,500 |
| 2022-06-09 | 820.00 | 855.00 | 820.00 | 850.00 | 850.00 | 11,358,500 |
| 2022-06-08 | 805.00 | 850.00 | 795.00 | 820.00 | 820.00 | 22,082,700 |
| 2022-06-07 | 765.00 | 805.00 | 760.00 | 805.00 | 805.00 | 12,651,500 |
| 2022-06-06 | 750.00 | 760.00 | 735.00 | 760.00 | 760.00 | 4,791,200 |
| 2022-06-03 | 760.00 | 785.00 | 735.00 | 750.00 | 750.00 | 7,358,900 |
| 2022-06-02 | 745.00 | 760.00 | 730.00 | 760.00 | 760.00 | 9,508,900 |
| 2022-05-31 | 730.00 | 760.00 | 715.00 | 735.00 | 735.00 | 12,040,800 |
| 2022-05-30 | 695.00 | 750.00 | 695.00 | 730.00 | 730.00 | 7,052,300 |
| 2022-05-27 | 690.00 | 715.00 | 680.00 | 695.00 | 695.00 | 1,538,400 |
| 2022-05-25 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 179,600 |
| 2022-05-24 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 314,800 |
| 2022-05-23 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 140,000 |
| 2022-05-20 | 695.00 | 695.00 | 680.00 | 685.00 | 685.00 | 902,100 |
| 2022-05-19 | 680.00 | 690.00 | 665.00 | 690.00 | 690.00 | 1,530,600 |
| 2022-05-18 | 685.00 | 700.00 | 680.00 | 685.00 | 685.00 | 2,565,400 |
| 2022-05-17 | 685.00 | 700.00 | 670.00 | 680.00 | 680.00 | 1,058,300 |
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.