Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,015.00 | 1,055.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3,282,200 |
| 2025-02-04 | 1,030.00 | 1,040.00 | 995.00 | 1,015.00 | 1,015.00 | 933,600 |
| 2025-02-03 | 1,055.00 | 1,055.00 | 995.00 | 1,030.00 | 1,030.00 | 1,245,600 |
| 2025-01-31 | 1,060.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 663,700 |
| 2025-01-30 | 1,060.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 227,400 |
| 2025-01-24 | 1,060.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,060.00 | 383,200 |
| 2025-01-23 | 1,050.00 | 1,075.00 | 1,045.00 | 1,070.00 | 1,070.00 | 933,300 |
| 2025-01-22 | 1,050.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1,621,000 |
| 2025-01-21 | 1,060.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,045.00 | 626,500 |
| 2025-01-20 | 1,025.00 | 1,060.00 | 995.00 | 1,060.00 | 1,060.00 | 1,041,600 |
| 2025-01-17 | 1,015.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 911,400 |
| 2025-01-16 | 1,020.00 | 1,025.00 | 985.00 | 1,015.00 | 1,015.00 | 1,012,200 |
| 2025-01-15 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 311,000 |
| 2025-01-14 | 970.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 1,036,900 |
| 2025-01-13 | 990.00 | 1,000.00 | 965.00 | 980.00 | 980.00 | 1,525,500 |
| 2025-01-10 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | 631,700 |
| 2025-01-09 | 990.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 418,300 |
| 2025-01-08 | 1,010.00 | 1,010.00 | 975.00 | 990.00 | 990.00 | 1,010,300 |
| 2025-01-07 | 1,010.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 282,400 |
| 2025-01-06 | 1,035.00 | 1,035.00 | 990.00 | 1,010.00 | 1,010.00 | 921,100 |
| 2025-01-03 | 1,045.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1,186,300 |
| 2025-01-02 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 833,200 |
| 2024-12-30 | 1,050.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 584,100 |
| 2024-12-27 | 1,005.00 | 1,065.00 | 1,005.00 | 1,050.00 | 1,050.00 | 860,000 |
| 2024-12-24 | 1,015.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | 581,700 |
| 2024-12-23 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | 747,400 |
| 2024-12-20 | 1,060.00 | 1,060.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1,433,600 |
| 2024-12-19 | 1,065.00 | 1,095.00 | 1,025.00 | 1,055.00 | 1,055.00 | 1,112,700 |
| 2024-12-18 | 1,070.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 473,600 |
| 2024-12-17 | 1,090.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | 908,000 |
| 2024-12-16 | 1,140.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,090.00 | 2,282,200 |
| 2024-12-13 | 1,140.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,053,300 |
| 2024-12-12 | 1,180.00 | 1,200.00 | 1,135.00 | 1,140.00 | 1,140.00 | 1,162,300 |
| 2024-12-11 | 1,175.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,673,400 |
| 2024-12-10 | 1,115.00 | 1,225.00 | 1,115.00 | 1,175.00 | 1,175.00 | 7,123,700 |
| 2024-12-09 | 1,110.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1,355,800 |
| 2024-12-06 | 1,100.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 564,800 |
| 2024-12-05 | 1,130.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2,242,600 |
| 2024-12-04 | 1,150.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 3,125,200 |
| 2024-12-03 | 1,110.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,140.00 | 2,595,800 |
| 2024-12-02 | 1,070.00 | 1,115.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2,787,800 |
| 2024-11-29 | 1,060.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 942,000 |
| 2024-11-28 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 494,400 |
| 2024-11-26 | 1,065.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 679,500 |
| 2024-11-25 | 1,110.00 | 1,115.00 | 1,045.00 | 1,050.00 | 1,050.00 | 23,613,500 |
| 2024-11-22 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1,066,300 |
| 2024-11-21 | 1,135.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,398,300 |
| 2024-11-20 | 1,150.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | 665,200 |
| 2024-11-19 | 1,135.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,145.00 | 2,919,000 |
| 2024-11-18 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | 669,400 |
| 2024-11-15 | 1,135.00 | 1,145.00 | 1,080.00 | 1,135.00 | 1,135.00 | 2,529,100 |
| 2024-11-14 | 1,155.00 | 1,175.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2,592,000 |
| 2024-11-13 | 1,155.00 | 1,180.00 | 1,130.00 | 1,155.00 | 1,155.00 | 2,544,200 |
| 2024-11-12 | 1,210.00 | 1,215.00 | 1,150.00 | 1,160.00 | 1,160.00 | 3,998,700 |
| 2024-11-11 | 1,090.00 | 1,215.00 | 1,090.00 | 1,210.00 | 1,210.00 | 12,029,600 |
| 2024-11-08 | 1,065.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,841,000 |
| 2024-11-07 | 1,065.00 | 1,085.00 | 1,045.00 | 1,070.00 | 1,070.00 | 4,866,600 |
| 2024-11-06 | 1,080.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2,696,800 |
| 2024-11-05 | 1,090.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,533,500 |
| 2024-11-04 | 1,135.00 | 1,135.00 | 1,060.00 | 1,090.00 | 1,090.00 | 3,876,100 |
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.