Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 785.00 | 810.00 | 785.00 | 795.00 | 795.00 | 1,715,900 |
| 2026-05-01 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-04-30 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 588,300 |
| 2026-04-29 | 775.00 | 790.00 | 770.00 | 790.00 | 790.00 | 171,100 |
| 2026-04-28 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | 185,200 |
| 2026-04-27 | 770.00 | 785.00 | 760.00 | 785.00 | 785.00 | 424,100 |
| 2026-04-24 | 795.00 | 800.00 | 770.00 | 770.00 | 770.00 | 571,900 |
| 2026-04-23 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | 565,400 |
| 2026-04-22 | 780.00 | 835.00 | 775.00 | 815.00 | 815.00 | 2,848,600 |
| 2026-04-21 | 785.00 | 790.00 | 775.00 | 785.00 | 785.00 | 67,000 |
| 2026-04-20 | 775.00 | 790.00 | 770.00 | 785.00 | 785.00 | 223,700 |
| 2026-04-17 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | 38,400 |
| 2026-04-16 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | 222,800 |
| 2026-04-15 | 775.00 | 790.00 | 770.00 | 780.00 | 780.00 | 1,681,900 |
| 2026-04-14 | 770.00 | 775.00 | 765.00 | 775.00 | 775.00 | 229,800 |
| 2026-04-13 | 765.00 | 770.00 | 750.00 | 770.00 | 770.00 | 200,100 |
| 2026-04-10 | 765.00 | 780.00 | 760.00 | 770.00 | 770.00 | 1,504,400 |
| 2026-04-09 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 180,700 |
| 2026-04-08 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 352,500 |
| 2026-04-07 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 250,700 |
| 2026-04-06 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | 248,100 |
| 2026-04-02 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | 153,300 |
| 2026-04-01 | 760.00 | 775.00 | 760.00 | 760.00 | 760.00 | 88,200 |
| 2026-03-31 | 740.00 | 770.00 | 740.00 | 760.00 | 760.00 | 219,800 |
| 2026-03-30 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | 159,000 |
| 2026-03-27 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | 237,400 |
| 2026-03-26 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | 84,900 |
| 2026-03-25 | 770.00 | 780.00 | 760.00 | 760.00 | 760.00 | 529,700 |
| 2026-03-17 | 755.00 | 770.00 | 750.00 | 770.00 | 770.00 | 358,300 |
| 2026-03-16 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | 193,100 |
| 2026-03-13 | 755.00 | 760.00 | 735.00 | 745.00 | 745.00 | 746,000 |
| 2026-03-12 | 760.00 | 780.00 | 740.00 | 745.00 | 745.00 | 1,067,100 |
| 2026-03-11 | 760.00 | 780.00 | 745.00 | 745.00 | 745.00 | 1,003,900 |
| 2026-03-10 | 780.00 | 780.00 | 700.00 | 745.00 | 745.00 | 7,597,000 |
| 2026-03-09 | 775.00 | 775.00 | 755.00 | 765.00 | 765.00 | 771,200 |
| 2026-03-06 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | 331,400 |
| 2026-03-05 | 770.00 | 800.00 | 770.00 | 790.00 | 790.00 | 847,600 |
| 2026-03-04 | 790.00 | 790.00 | 770.00 | 775.00 | 775.00 | 1,064,900 |
| 2026-03-03 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 336,000 |
| 2026-03-02 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | 742,900 |
| 2026-02-27 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 219,000 |
| 2026-02-26 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 148,800 |
| 2026-02-25 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | 177,900 |
| 2026-02-24 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | 196,600 |
| 2026-02-23 | 815.00 | 825.00 | 810.00 | 825.00 | 825.00 | 462,600 |
| 2026-02-20 | 815.00 | 815.00 | 805.00 | 810.00 | 810.00 | 446,600 |
| 2026-02-19 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 532,600 |
| 2026-02-18 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 191,800 |
| 2026-02-13 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 396,800 |
| 2026-02-12 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 355,100 |
| 2026-02-11 | 805.00 | 810.00 | 790.00 | 810.00 | 810.00 | 183,200 |
| 2026-02-10 | 795.00 | 805.00 | 795.00 | 795.00 | 795.00 | 100,800 |
| 2026-02-09 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | 164,600 |
| 2026-02-06 | 815.00 | 815.00 | 785.00 | 805.00 | 805.00 | 568,400 |
| 2026-02-05 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | 630,800 |
| 2026-02-04 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 846,400 |
| 2026-02-03 | 775.00 | 795.00 | 770.00 | 795.00 | 795.00 | 448,600 |
| 2026-02-02 | 800.00 | 800.00 | 770.00 | 780.00 | 780.00 | 850,400 |
| 2026-01-30 | 790.00 | 805.00 | 760.00 | 800.00 | 800.00 | 1,371,800 |
| 2026-01-29 | 800.00 | 800.00 | 730.00 | 785.00 | 785.00 | 3,414,500 |
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.