Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 805.00 | 805.00 | 765.00 | 790.00 | 790.00 | 3,672,700 |
| 2026-01-27 | 860.00 | 860.00 | 800.00 | 805.00 | 805.00 | 1,252,800 |
| 2026-01-26 | 815.00 | 820.00 | 800.00 | 805.00 | 805.00 | 504,300 |
| 2026-01-23 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | 955,000 |
| 2026-01-22 | 805.00 | 825.00 | 800.00 | 820.00 | 820.00 | 3,108,400 |
| 2026-01-21 | 825.00 | 825.00 | 805.00 | 805.00 | 805.00 | 2,036,500 |
| 2026-01-20 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | 1,898,300 |
| 2026-01-19 | 830.00 | 840.00 | 815.00 | 830.00 | 830.00 | 1,406,600 |
| 2026-01-16 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-15 | 830.00 | 840.00 | 820.00 | 835.00 | 835.00 | 1,325,900 |
| 2026-01-14 | 820.00 | 835.00 | 810.00 | 825.00 | 825.00 | 839,600 |
| 2026-01-13 | 820.00 | 835.00 | 810.00 | 825.00 | 825.00 | 594,400 |
| 2026-01-12 | 840.00 | 840.00 | 800.00 | 820.00 | 820.00 | 1,003,700 |
| 2026-01-09 | 835.00 | 835.00 | 820.00 | 830.00 | 830.00 | 593,600 |
| 2026-01-08 | 840.00 | 850.00 | 820.00 | 835.00 | 835.00 | 1,048,400 |
| 2026-01-07 | 845.00 | 860.00 | 820.00 | 840.00 | 840.00 | 979,400 |
| 2026-01-06 | 875.00 | 875.00 | 835.00 | 840.00 | 840.00 | 3,800,400 |
| 2026-01-05 | 835.00 | 890.00 | 835.00 | 890.00 | 890.00 | 9,880,100 |
| 2026-01-02 | 805.00 | 835.00 | 800.00 | 830.00 | 830.00 | 881,500 |
| 2026-01-01 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-12-31 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-12-30 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 197,700 |
| 2025-12-29 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 556,400 |
| 2025-12-26 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2025-12-25 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2025-12-24 | 790.00 | 805.00 | 780.00 | 795.00 | 795.00 | 1,386,000 |
| 2025-12-23 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 76,900 |
| 2025-12-22 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 1,225,900 |
| 2025-12-19 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | 746,500 |
| 2025-12-18 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 191,100 |
| 2025-12-17 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | 435,900 |
| 2025-12-16 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 350,400 |
| 2025-12-15 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | 519,100 |
| 2025-12-12 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 714,400 |
| 2025-12-11 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 1,706,200 |
| 2025-12-10 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 1,825,400 |
| 2025-12-09 | 825.00 | 825.00 | 795.00 | 795.00 | 795.00 | 2,416,200 |
| 2025-12-08 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 531,100 |
| 2025-12-05 | 815.00 | 835.00 | 815.00 | 820.00 | 820.00 | 341,600 |
| 2025-12-04 | 825.00 | 830.00 | 810.00 | 815.00 | 815.00 | 207,400 |
| 2025-12-03 | 815.00 | 830.00 | 815.00 | 825.00 | 825.00 | 380,600 |
| 2025-12-02 | 835.00 | 840.00 | 815.00 | 815.00 | 815.00 | 777,900 |
| 2025-12-01 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 579,100 |
| 2025-11-28 | 855.00 | 865.00 | 830.00 | 850.00 | 850.00 | 2,106,300 |
| 2025-11-27 | 865.00 | 890.00 | 850.00 | 855.00 | 855.00 | 7,257,100 |
| 2025-11-26 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 1,844,100 |
| 2025-11-25 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 2,264,200 |
| 2025-11-24 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 739,000 |
| 2025-11-21 | 860.00 | 860.00 | 790.00 | 800.00 | 800.00 | 1,321,700 |
| 2025-11-20 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | 500,900 |
| 2025-11-19 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 817,500 |
| 2025-11-18 | 805.00 | 805.00 | 795.00 | 795.00 | 795.00 | 239,500 |
| 2025-11-17 | 820.00 | 825.00 | 800.00 | 805.00 | 805.00 | 588,500 |
| 2025-11-14 | 825.00 | 840.00 | 810.00 | 820.00 | 820.00 | 1,811,100 |
| 2025-11-13 | 790.00 | 840.00 | 790.00 | 815.00 | 815.00 | 3,253,300 |
| 2025-11-12 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 194,300 |
| 2025-11-11 | 790.00 | 800.00 | 780.00 | 785.00 | 785.00 | 436,000 |
| 2025-11-10 | 790.00 | 805.00 | 785.00 | 795.00 | 795.00 | 1,474,200 |
| 2025-11-07 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 1,191,500 |
| 2025-11-06 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 1,251,600 |
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.