Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 710.00 | 710.00 | 695.00 | 705.00 | 705.00 | 784,900 |
| 2022-02-04 | 690.00 | 715.00 | 690.00 | 710.00 | 710.00 | 267,300 |
| 2022-02-03 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 718,300 |
| 2022-02-02 | 700.00 | 710.00 | 690.00 | 705.00 | 705.00 | 625,300 |
| 2022-01-31 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1,453,500 |
| 2022-01-28 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 184,500 |
| 2022-01-27 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 120,700 |
| 2022-01-26 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 238,000 |
| 2022-01-25 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | 245,600 |
| 2022-01-24 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 175,500 |
| 2022-01-21 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | 274,100 |
| 2022-01-20 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 228,900 |
| 2022-01-19 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | 311,800 |
| 2022-01-18 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 427,100 |
| 2022-01-17 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 287,800 |
| 2022-01-14 | 695.00 | 695.00 | 680.00 | 685.00 | 685.00 | 231,000 |
| 2022-01-13 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 593,700 |
| 2022-01-12 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 154,500 |
| 2022-01-11 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | 290,500 |
| 2022-01-10 | 695.00 | 710.00 | 690.00 | 690.00 | 690.00 | 425,400 |
| 2022-01-07 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 433,700 |
| 2022-01-06 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 177,700 |
| 2022-01-05 | 700.00 | 705.00 | 690.00 | 690.00 | 690.00 | 1,006,500 |
| 2022-01-04 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1,331,300 |
| 2022-01-03 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 340,200 |
| 2021-12-30 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 25,400 |
| 2021-12-29 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 75,800 |
| 2021-12-28 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 49,800 |
| 2021-12-27 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | 150,000 |
| 2021-12-24 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 51,700 |
| 2021-12-23 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 238,100 |
| 2021-12-22 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 681,000 |
| 2021-12-21 | 680.00 | 690.00 | 670.00 | 690.00 | 690.00 | 242,400 |
| 2021-12-20 | 690.00 | 695.00 | 685.00 | 685.00 | 685.00 | 259,700 |
| 2021-12-17 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 111,200 |
| 2021-12-16 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 249,800 |
| 2021-12-15 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 180,200 |
| 2021-12-14 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 83,900 |
| 2021-12-13 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 84,500 |
| 2021-12-10 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 54,000 |
| 2021-12-09 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 134,600 |
| 2021-12-08 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 127,800 |
| 2021-12-07 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 298,100 |
| 2021-12-06 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | 115,600 |
| 2021-12-03 | 715.00 | 715.00 | 670.00 | 690.00 | 690.00 | 1,135,900 |
| 2021-12-02 | 690.00 | 710.00 | 685.00 | 710.00 | 710.00 | 445,300 |
| 2021-12-01 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 830,000 |
| 2021-11-30 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 257,600 |
| 2021-11-29 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 752,900 |
| 2021-11-26 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 427,900 |
| 2021-11-25 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 273,200 |
| 2021-11-24 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 331,200 |
| 2021-11-23 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | 349,100 |
| 2021-11-22 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | 32,100 |
| 2021-11-19 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 359,400 |
| 2021-11-18 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 258,000 |
| 2021-11-17 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 513,700 |
| 2021-11-16 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 413,600 |
| 2021-11-15 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 399,300 |
| 2021-11-12 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | 160,200 |
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.