Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 800.00 | 805.00 | 785.00 | 805.00 | 805.00 | 900,900 |
| 2025-11-04 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | 1,834,300 |
| 2025-11-03 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 2,317,600 |
| 2025-10-31 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 604,200 |
| 2025-10-30 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | 216,700 |
| 2025-10-29 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 935,500 |
| 2025-10-28 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | 128,200 |
| 2025-10-27 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | 475,100 |
| 2025-10-24 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | 420,500 |
| 2025-10-23 | 795.00 | 805.00 | 780.00 | 800.00 | 800.00 | 366,800 |
| 2025-10-22 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 218,100 |
| 2025-10-21 | 785.00 | 785.00 | 755.00 | 785.00 | 785.00 | 1,003,200 |
| 2025-10-20 | 760.00 | 785.00 | 760.00 | 780.00 | 780.00 | 529,800 |
| 2025-10-17 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 721,200 |
| 2025-10-16 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | 244,900 |
| 2025-10-15 | 780.00 | 785.00 | 765.00 | 770.00 | 770.00 | 923,200 |
| 2025-10-14 | 790.00 | 795.00 | 770.00 | 780.00 | 780.00 | 1,885,300 |
| 2025-10-13 | 795.00 | 810.00 | 790.00 | 790.00 | 790.00 | 782,900 |
| 2025-10-10 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 698,100 |
| 2025-10-09 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 934,800 |
| 2025-10-08 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 341,400 |
| 2025-10-07 | 835.00 | 835.00 | 795.00 | 800.00 | 800.00 | 1,502,100 |
| 2025-10-06 | 810.00 | 840.00 | 785.00 | 840.00 | 840.00 | 1,829,000 |
| 2025-10-03 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 482,600 |
| 2025-10-02 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | 278,600 |
| 2025-10-01 | 800.00 | 820.00 | 800.00 | 810.00 | 810.00 | 433,800 |
| 2025-09-30 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 767,500 |
| 2025-09-29 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 1,220,900 |
| 2025-09-26 | 805.00 | 815.00 | 795.00 | 810.00 | 810.00 | 1,113,100 |
| 2025-09-25 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 1,462,200 |
| 2025-09-24 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | 3,409,700 |
| 2025-09-23 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | 2,679,500 |
| 2025-09-22 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | 1,039,900 |
| 2025-09-19 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 745,900 |
| 2025-09-18 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | 6,225,800 |
| 2025-09-17 | 825.00 | 835.00 | 825.00 | 830.00 | 830.00 | 1,663,700 |
| 2025-09-16 | 840.00 | 845.00 | 825.00 | 825.00 | 825.00 | 615,500 |
| 2025-09-15 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 632,200 |
| 2025-09-12 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | 778,900 |
| 2025-09-11 | 820.00 | 840.00 | 820.00 | 825.00 | 825.00 | 602,200 |
| 2025-09-10 | 820.00 | 835.00 | 820.00 | 820.00 | 820.00 | 1,053,000 |
| 2025-09-09 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | 2,034,700 |
| 2025-09-08 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 2,292,400 |
| 2025-09-05 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2025-09-04 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 445,800 |
| 2025-09-03 | 840.00 | 860.00 | 840.00 | 845.00 | 845.00 | 633,800 |
| 2025-09-02 | 820.00 | 850.00 | 820.00 | 835.00 | 835.00 | 1,330,700 |
| 2025-09-01 | 850.00 | 855.00 | 830.00 | 835.00 | 835.00 | 3,121,500 |
| 2025-08-29 | 870.00 | 890.00 | 850.00 | 860.00 | 860.00 | 3,028,900 |
| 2025-08-28 | 875.00 | 885.00 | 860.00 | 875.00 | 875.00 | 2,300,900 |
| 2025-08-27 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | 4,001,900 |
| 2025-08-26 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | 2,464,400 |
| 2025-08-25 | 910.00 | 940.00 | 900.00 | 915.00 | 915.00 | 5,273,500 |
| 2025-08-22 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 398,400 |
| 2025-08-21 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 436,200 |
| 2025-08-20 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | 182,600 |
| 2025-08-19 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | 393,900 |
| 2025-08-18 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-08-15 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | 168,200 |
| 2025-08-14 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | 202,800 |
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.