Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 965.00 | 975.00 | 930.00 | 935.00 | 935.00 | 1,895,100 |
| 2025-05-09 | 1,055.00 | 1,055.00 | 940.00 | 965.00 | 965.00 | 2,674,300 |
| 2025-05-08 | 1,060.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 1,968,800 |
| 2025-05-07 | 1,065.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 804,500 |
| 2025-05-06 | 1,050.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 306,900 |
| 2025-05-05 | 1,060.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | 425,200 |
| 2025-05-02 | 1,060.00 | 1,070.00 | 1,035.00 | 1,045.00 | 1,045.00 | 329,600 |
| 2025-04-30 | 1,035.00 | 1,080.00 | 1,030.00 | 1,060.00 | 1,060.00 | 1,694,500 |
| 2025-04-29 | 1,055.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 792,700 |
| 2025-04-28 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 625,900 |
| 2025-04-25 | 1,075.00 | 1,095.00 | 1,055.00 | 1,070.00 | 1,070.00 | 238,300 |
| 2025-04-24 | 1,085.00 | 1,105.00 | 1,055.00 | 1,055.00 | 1,055.00 | 992,900 |
| 2025-04-23 | 1,090.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1,564,000 |
| 2025-04-22 | 1,055.00 | 1,085.00 | 1,025.00 | 1,070.00 | 1,070.00 | 2,206,000 |
| 2025-04-21 | 1,075.00 | 1,155.00 | 1,030.00 | 1,055.00 | 1,055.00 | 3,577,400 |
| 2025-04-17 | 985.00 | 1,075.00 | 985.00 | 1,065.00 | 1,065.00 | 2,952,800 |
| 2025-04-16 | 985.00 | 990.00 | 970.00 | 985.00 | 985.00 | 104,100 |
| 2025-04-15 | 1,015.00 | 1,020.00 | 975.00 | 985.00 | 985.00 | 493,200 |
| 2025-04-14 | 975.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 942,900 |
| 2025-04-11 | 965.00 | 975.00 | 930.00 | 960.00 | 960.00 | 265,200 |
| 2025-04-10 | 950.00 | 995.00 | 950.00 | 965.00 | 965.00 | 732,800 |
| 2025-04-09 | 950.00 | 950.00 | 920.00 | 945.00 | 945.00 | 691,600 |
| 2025-04-08 | 950.00 | 960.00 | 900.00 | 950.00 | 950.00 | 1,719,600 |
| 2025-03-27 | 970.00 | 1,070.00 | 970.00 | 1,015.00 | 1,015.00 | 3,182,200 |
| 2025-03-26 | 850.00 | 955.00 | 840.00 | 950.00 | 950.00 | 2,461,500 |
| 2025-03-25 | 830.00 | 850.00 | 815.00 | 840.00 | 840.00 | 2,332,600 |
| 2025-03-24 | 835.00 | 835.00 | 810.00 | 830.00 | 830.00 | 740,200 |
| 2025-03-21 | 865.00 | 865.00 | 835.00 | 840.00 | 840.00 | 309,300 |
| 2025-03-20 | 855.00 | 865.00 | 845.00 | 865.00 | 865.00 | 289,500 |
| 2025-03-19 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 941,400 |
| 2025-03-18 | 865.00 | 880.00 | 810.00 | 855.00 | 855.00 | 1,865,400 |
| 2025-03-17 | 880.00 | 885.00 | 855.00 | 865.00 | 865.00 | 52,100 |
| 2025-03-14 | 865.00 | 875.00 | 855.00 | 875.00 | 875.00 | 333,300 |
| 2025-03-13 | 890.00 | 890.00 | 865.00 | 865.00 | 865.00 | 143,700 |
| 2025-03-12 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | 44,300 |
| 2025-03-11 | 870.00 | 875.00 | 850.00 | 875.00 | 875.00 | 624,900 |
| 2025-03-10 | 900.00 | 900.00 | 870.00 | 875.00 | 875.00 | 754,300 |
| 2025-03-07 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | 349,500 |
| 2025-03-06 | 850.00 | 905.00 | 850.00 | 890.00 | 890.00 | 1,355,600 |
| 2025-03-05 | 840.00 | 860.00 | 835.00 | 850.00 | 850.00 | 530,200 |
| 2025-03-04 | 860.00 | 865.00 | 835.00 | 840.00 | 840.00 | 297,600 |
| 2025-03-03 | 850.00 | 865.00 | 845.00 | 865.00 | 865.00 | 2,682,000 |
| 2025-02-28 | 865.00 | 865.00 | 830.00 | 835.00 | 835.00 | 811,800 |
| 2025-02-27 | 870.00 | 875.00 | 855.00 | 865.00 | 865.00 | 726,100 |
| 2025-02-26 | 880.00 | 885.00 | 865.00 | 875.00 | 875.00 | 3,102,300 |
| 2025-02-25 | 895.00 | 900.00 | 875.00 | 890.00 | 890.00 | 1,876,800 |
| 2025-02-24 | 920.00 | 920.00 | 895.00 | 905.00 | 905.00 | 289,400 |
| 2025-02-21 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 569,800 |
| 2025-02-20 | 910.00 | 920.00 | 900.00 | 915.00 | 915.00 | 455,900 |
| 2025-02-19 | 950.00 | 950.00 | 910.00 | 910.00 | 910.00 | 2,101,600 |
| 2025-02-18 | 970.00 | 985.00 | 935.00 | 950.00 | 950.00 | 3,393,400 |
| 2025-02-17 | 975.00 | 975.00 | 950.00 | 965.00 | 965.00 | 768,600 |
| 2025-02-14 | 985.00 | 990.00 | 950.00 | 975.00 | 975.00 | 330,400 |
| 2025-02-13 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | 301,500 |
| 2025-02-12 | 990.00 | 990.00 | 975.00 | 990.00 | 990.00 | 402,800 |
| 2025-02-11 | 1,000.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | 1,196,000 |
| 2025-02-10 | 1,010.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | 2,030,800 |
| 2025-02-07 | 1,035.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,030.00 | 540,600 |
| 2025-02-06 | 1,050.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1,467,700 |
| 2025-02-05 | 1,015.00 | 1,055.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3,282,200 |
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.