Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 290,000 |
| 2026-07-24 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 365,800 |
| 2026-07-23 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 295,200 |
| 2026-07-22 | 735.00 | 750.00 | 730.00 | 730.00 | 730.00 | 214,900 |
| 2026-07-21 | 750.00 | 760.00 | 720.00 | 735.00 | 735.00 | 606,100 |
| 2026-07-20 | 745.00 | 760.00 | 740.00 | 745.00 | 745.00 | 115,500 |
| 2026-07-17 | 740.00 | 755.00 | 735.00 | 750.00 | 750.00 | 138,800 |
| 2026-07-16 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | 166,300 |
| 2026-07-15 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 310,600 |
| 2026-07-14 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 156,300 |
| 2026-07-13 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | 152,600 |
| 2026-07-10 | 720.00 | 735.00 | 715.00 | 730.00 | 730.00 | 460,400 |
| 2026-07-09 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 8,300 |
| 2026-07-08 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 46,900 |
| 2026-07-07 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 183,200 |
| 2026-07-06 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 81,100 |
| 2026-07-03 | 735.00 | 735.00 | 705.00 | 710.00 | 710.00 | 167,200 |
| 2026-07-02 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 70,600 |
| 2026-07-01 | 705.00 | 720.00 | 700.00 | 705.00 | 705.00 | 300,300 |
| 2026-06-30 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | 277,800 |
| 2026-06-29 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | 193,100 |
| 2026-06-26 | 740.00 | 745.00 | 705.00 | 745.00 | 745.00 | 121,600 |
| 2026-06-25 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 186,800 |
| 2026-06-24 | 750.00 | 750.00 | 725.00 | 730.00 | 730.00 | 318,500 |
| 2026-06-23 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 108,800 |
| 2026-06-22 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | 74,800 |
| 2026-06-19 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 14,300 |
| 2026-06-18 | 735.00 | 735.00 | 720.00 | 735.00 | 735.00 | 68,300 |
| 2026-06-17 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | 295,700 |
| 2026-06-16 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-06-15 | 720.00 | 745.00 | 720.00 | 740.00 | 740.00 | 534,400 |
| 2026-06-12 | 695.00 | 715.00 | 695.00 | 710.00 | 710.00 | 462,800 |
| 2026-06-11 | 720.00 | 720.00 | 690.00 | 700.00 | 700.00 | 1,393,300 |
| 2026-06-10 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 259,600 |
| 2026-06-09 | 670.00 | 700.00 | 645.00 | 700.00 | 700.00 | 515,800 |
| 2026-06-08 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | 4,013,100 |
| 2026-06-05 | 705.00 | 715.00 | 665.00 | 670.00 | 670.00 | 5,445,500 |
| 2026-06-04 | 730.00 | 740.00 | 680.00 | 705.00 | 705.00 | 2,412,600 |
| 2026-06-03 | 760.00 | 760.00 | 725.00 | 735.00 | 735.00 | 1,182,200 |
| 2026-06-02 | 760.00 | 780.00 | 750.00 | 760.00 | 760.00 | 245,300 |
| 2026-06-01 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2026-05-29 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | 182,300 |
| 2026-05-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-05-27 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-05-26 | 780.00 | 790.00 | 770.00 | 780.00 | 780.00 | 46,900 |
| 2026-05-25 | 770.00 | 780.00 | 755.00 | 780.00 | 780.00 | 118,600 |
| 2026-05-22 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 408,100 |
| 2026-05-21 | 775.00 | 785.00 | 750.00 | 760.00 | 760.00 | 912,900 |
| 2026-05-20 | 770.00 | 780.00 | 760.00 | 775.00 | 775.00 | 561,000 |
| 2026-05-19 | 785.00 | 800.00 | 765.00 | 770.00 | 770.00 | 449,200 |
| 2026-05-18 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | 660,800 |
| 2026-05-15 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-05-14 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-05-13 | 790.00 | 795.00 | 790.00 | 790.00 | 790.00 | 68,200 |
| 2026-05-12 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | 332,600 |
| 2026-05-11 | 805.00 | 810.00 | 785.00 | 805.00 | 805.00 | 625,500 |
| 2026-05-08 | 810.00 | 825.00 | 795.00 | 805.00 | 805.00 | 1,255,200 |
| 2026-05-07 | 790.00 | 815.00 | 790.00 | 810.00 | 810.00 | 1,069,500 |
| 2026-05-06 | 800.00 | 810.00 | 785.00 | 795.00 | 795.00 | 701,700 |
| 2026-05-05 | 800.00 | 820.00 | 790.00 | 795.00 | 795.00 | 689,700 |
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.