Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 675.00 | 685.00 | 665.00 | 685.00 | 685.00 | 184,500 |
| 2022-05-12 | 685.00 | 685.00 | 665.00 | 675.00 | 675.00 | 2,007,300 |
| 2022-05-11 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 725,200 |
| 2022-05-10 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | 2,054,800 |
| 2022-05-09 | 720.00 | 720.00 | 670.00 | 690.00 | 690.00 | 2,657,100 |
| 2022-04-28 | 690.00 | 720.00 | 680.00 | 720.00 | 720.00 | 3,045,300 |
| 2022-04-27 | 695.00 | 705.00 | 685.00 | 690.00 | 690.00 | 1,481,300 |
| 2022-04-26 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | 2,372,400 |
| 2022-04-25 | 720.00 | 720.00 | 685.00 | 705.00 | 705.00 | 2,310,400 |
| 2022-04-22 | 740.00 | 740.00 | 705.00 | 715.00 | 715.00 | 2,560,300 |
| 2022-04-21 | 750.00 | 760.00 | 720.00 | 740.00 | 740.00 | 6,631,900 |
| 2022-04-20 | 700.00 | 765.00 | 695.00 | 750.00 | 750.00 | 15,788,100 |
| 2022-04-19 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | 1,274,000 |
| 2022-04-18 | 685.00 | 720.00 | 680.00 | 715.00 | 715.00 | 6,059,000 |
| 2022-04-14 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | 337,400 |
| 2022-04-13 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 3,314,000 |
| 2022-04-12 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 169,200 |
| 2022-04-11 | 695.00 | 700.00 | 675.00 | 675.00 | 675.00 | 1,714,500 |
| 2022-04-08 | 680.00 | 700.00 | 680.00 | 690.00 | 690.00 | 297,300 |
| 2022-04-07 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 1,495,400 |
| 2022-04-06 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 1,358,400 |
| 2022-04-05 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 2,693,500 |
| 2022-04-04 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 159,700 |
| 2022-04-01 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 250,500 |
| 2022-03-31 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 38,000 |
| 2022-03-30 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 60,200 |
| 2022-03-29 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 179,900 |
| 2022-03-28 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 168,900 |
| 2022-03-25 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 2,953,500 |
| 2022-03-24 | 675.00 | 685.00 | 665.00 | 680.00 | 680.00 | 14,925,000 |
| 2022-03-23 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 425,600 |
| 2022-03-22 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 311,300 |
| 2022-03-21 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 221,100 |
| 2022-03-18 | 680.00 | 685.00 | 675.00 | 675.00 | 675.00 | 478,600 |
| 2022-03-17 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 864,800 |
| 2022-03-16 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 464,800 |
| 2022-03-15 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 264,800 |
| 2022-03-14 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 578,200 |
| 2022-03-11 | 680.00 | 695.00 | 675.00 | 690.00 | 690.00 | 356,000 |
| 2022-03-10 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | 543,100 |
| 2022-03-09 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 36,200 |
| 2022-03-08 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 133,600 |
| 2022-03-07 | 690.00 | 700.00 | 680.00 | 685.00 | 685.00 | 315,600 |
| 2022-03-04 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | 824,400 |
| 2022-03-02 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | 877,200 |
| 2022-03-01 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 889,200 |
| 2022-02-25 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 300,000 |
| 2022-02-24 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 959,400 |
| 2022-02-23 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 491,400 |
| 2022-02-22 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 717,200 |
| 2022-02-21 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 369,500 |
| 2022-02-18 | 705.00 | 720.00 | 700.00 | 715.00 | 715.00 | 533,000 |
| 2022-02-17 | 725.00 | 740.00 | 705.00 | 720.00 | 720.00 | 612,700 |
| 2022-02-16 | 710.00 | 725.00 | 695.00 | 710.00 | 710.00 | 2,354,700 |
| 2022-02-15 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 107,700 |
| 2022-02-14 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 421,400 |
| 2022-02-11 | 715.00 | 715.00 | 690.00 | 705.00 | 705.00 | 837,600 |
| 2022-02-10 | 715.00 | 720.00 | 695.00 | 705.00 | 705.00 | 3,106,200 |
| 2022-02-09 | 710.00 | 715.00 | 695.00 | 695.00 | 695.00 | 818,700 |
| 2022-02-08 | 660.00 | 710.00 | 660.00 | 710.00 | 710.00 | 1,139,000 |
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.