Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | 202,800 |
| 2025-08-13 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | 453,500 |
| 2025-08-12 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 617,000 |
| 2025-08-11 | 885.00 | 900.00 | 885.00 | 900.00 | 900.00 | 224,800 |
| 2025-08-08 | 900.00 | 910.00 | 885.00 | 885.00 | 885.00 | 214,900 |
| 2025-08-07 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | 167,400 |
| 2025-08-06 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 63,700 |
| 2025-08-05 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 407,400 |
| 2025-08-04 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 408,900 |
| 2025-08-01 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 468,500 |
| 2025-07-31 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 563,300 |
| 2025-07-30 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 212,000 |
| 2025-07-29 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 194,400 |
| 2025-07-28 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 581,300 |
| 2025-07-25 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | 103,600 |
| 2025-07-24 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | 66,100 |
| 2025-07-23 | 885.00 | 910.00 | 885.00 | 905.00 | 905.00 | 193,700 |
| 2025-07-22 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | 1,715,700 |
| 2025-07-21 | 900.00 | 925.00 | 890.00 | 910.00 | 910.00 | 589,200 |
| 2025-07-18 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | 544,900 |
| 2025-07-17 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 116,500 |
| 2025-07-16 | 910.00 | 925.00 | 900.00 | 905.00 | 905.00 | 1,020,600 |
| 2025-07-15 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | 48,900 |
| 2025-07-14 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | 100,600 |
| 2025-07-11 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | 361,000 |
| 2025-07-10 | 925.00 | 925.00 | 905.00 | 920.00 | 920.00 | 156,500 |
| 2025-07-09 | 925.00 | 925.00 | 910.00 | 915.00 | 915.00 | 23,100 |
| 2025-07-08 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 458,000 |
| 2025-07-07 | 900.00 | 905.00 | 890.00 | 905.00 | 905.00 | 114,400 |
| 2025-07-04 | 920.00 | 920.00 | 880.00 | 905.00 | 905.00 | 476,900 |
| 2025-07-03 | 920.00 | 920.00 | 905.00 | 915.00 | 915.00 | 235,600 |
| 2025-07-02 | 930.00 | 930.00 | 895.00 | 915.00 | 915.00 | 380,300 |
| 2025-07-01 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | 146,700 |
| 2025-06-30 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | 230,900 |
| 2025-06-26 | 945.00 | 960.00 | 925.00 | 935.00 | 935.00 | 580,700 |
| 2025-06-25 | 955.00 | 960.00 | 930.00 | 945.00 | 945.00 | 157,300 |
| 2025-06-24 | 935.00 | 960.00 | 935.00 | 950.00 | 950.00 | 269,000 |
| 2025-06-23 | 955.00 | 955.00 | 915.00 | 925.00 | 925.00 | 244,600 |
| 2025-06-20 | 940.00 | 960.00 | 935.00 | 960.00 | 960.00 | 63,000 |
| 2025-06-19 | 985.00 | 985.00 | 930.00 | 955.00 | 955.00 | 671,800 |
| 2025-06-18 | 990.00 | 995.00 | 970.00 | 980.00 | 980.00 | 95,900 |
| 2025-06-17 | 985.00 | 995.00 | 980.00 | 990.00 | 990.00 | 231,000 |
| 2025-06-16 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 305,400 |
| 2025-06-13 | 985.00 | 995.00 | 970.00 | 990.00 | 990.00 | 484,600 |
| 2025-06-12 | 965.00 | 985.00 | 960.00 | 985.00 | 985.00 | 312,400 |
| 2025-06-11 | 1,010.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | 477,100 |
| 2025-06-10 | 990.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 783,600 |
| 2025-06-05 | 1,025.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | 475,700 |
| 2025-06-04 | 900.00 | 1,030.00 | 900.00 | 1,010.00 | 1,010.00 | 7,088,300 |
| 2025-06-03 | 925.00 | 935.00 | 895.00 | 910.00 | 910.00 | 863,200 |
| 2025-06-02 | 935.00 | 940.00 | 920.00 | 930.00 | 930.00 | 727,900 |
| 2025-05-28 | 930.00 | 950.00 | 930.00 | 930.00 | 930.00 | 635,200 |
| 2025-05-27 | 950.00 | 950.00 | 925.00 | 935.00 | 935.00 | 324,000 |
| 2025-05-26 | 960.00 | 960.00 | 925.00 | 940.00 | 940.00 | 967,500 |
| 2025-05-23 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | 415,000 |
| 2025-05-22 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 484,400 |
| 2025-05-21 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 926,200 |
| 2025-05-20 | 925.00 | 930.00 | 910.00 | 920.00 | 920.00 | 598,500 |
| 2025-05-19 | 905.00 | 940.00 | 900.00 | 925.00 | 925.00 | 1,683,900 |
| 2025-05-16 | 900.00 | 915.00 | 875.00 | 905.00 | 905.00 | 3,563,600 |
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.