Paninvest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,165.00 | 1,200.00 | 1,125.00 | 1,135.00 | 1,135.00 | 2,402,000 |
| 2024-10-31 | 1,140.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,941,700 |
| 2024-10-30 | 1,140.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,145.00 | 2,448,100 |
| 2024-10-29 | 1,155.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1,912,000 |
| 2024-10-28 | 1,195.00 | 1,195.00 | 1,135.00 | 1,150.00 | 1,150.00 | 2,848,300 |
| 2024-10-25 | 1,225.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 6,270,600 |
| 2024-10-24 | 1,205.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 2,984,600 |
| 2024-10-23 | 1,155.00 | 1,235.00 | 1,145.00 | 1,205.00 | 1,205.00 | 8,203,400 |
| 2024-10-22 | 1,155.00 | 1,175.00 | 1,120.00 | 1,155.00 | 1,155.00 | 3,809,100 |
| 2024-10-21 | 1,130.00 | 1,155.00 | 1,115.00 | 1,155.00 | 1,155.00 | 5,049,400 |
| 2024-10-18 | 1,065.00 | 1,150.00 | 1,050.00 | 1,120.00 | 1,120.00 | 11,451,500 |
| 2024-10-17 | 1,045.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 2,204,900 |
| 2024-10-16 | 1,075.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,045.00 | 2,501,200 |
| 2024-10-15 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 2,156,600 |
| 2024-10-14 | 1,065.00 | 1,105.00 | 1,065.00 | 1,080.00 | 1,080.00 | 6,035,700 |
| 2024-10-11 | 1,080.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1,447,000 |
| 2024-10-10 | 1,080.00 | 1,085.00 | 1,045.00 | 1,065.00 | 1,065.00 | 4,190,500 |
| 2024-10-09 | 1,090.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | 3,664,800 |
| 2024-10-08 | 1,030.00 | 1,060.00 | 1,015.00 | 1,055.00 | 1,055.00 | 2,595,000 |
| 2024-10-07 | 1,030.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,702,300 |
| 2024-10-04 | 1,035.00 | 1,095.00 | 1,010.00 | 1,030.00 | 1,030.00 | 9,101,000 |
| 2024-10-03 | 940.00 | 1,040.00 | 935.00 | 1,035.00 | 1,035.00 | 5,207,700 |
| 2024-10-02 | 970.00 | 980.00 | 930.00 | 940.00 | 940.00 | 3,139,100 |
| 2024-10-01 | 995.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | 785,100 |
| 2024-09-30 | 995.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 628,500 |
| 2024-09-27 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | 1,241,200 |
| 2024-09-26 | 1,010.00 | 1,030.00 | 995.00 | 995.00 | 995.00 | 1,567,800 |
| 2024-09-25 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,397,600 |
| 2024-09-24 | 1,000.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 3,154,100 |
| 2024-09-23 | 965.00 | 1,025.00 | 955.00 | 1,000.00 | 1,000.00 | 5,395,300 |
| 2024-09-20 | 965.00 | 965.00 | 945.00 | 960.00 | 960.00 | 580,100 |
| 2024-09-19 | 970.00 | 975.00 | 950.00 | 965.00 | 965.00 | 839,700 |
| 2024-09-18 | 985.00 | 995.00 | 950.00 | 960.00 | 960.00 | 2,397,500 |
| 2024-09-17 | 985.00 | 995.00 | 965.00 | 985.00 | 985.00 | 3,008,400 |
| 2024-09-13 | 985.00 | 995.00 | 965.00 | 975.00 | 975.00 | 1,192,100 |
| 2024-09-12 | 945.00 | 1,000.00 | 940.00 | 985.00 | 985.00 | 6,159,500 |
| 2024-09-11 | 925.00 | 950.00 | 915.00 | 940.00 | 940.00 | 2,125,600 |
| 2024-09-10 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 484,500 |
| 2024-09-09 | 940.00 | 945.00 | 905.00 | 915.00 | 915.00 | 1,304,500 |
| 2024-09-06 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 878,000 |
| 2024-09-05 | 935.00 | 970.00 | 930.00 | 935.00 | 935.00 | 2,690,200 |
| 2024-09-04 | 960.00 | 960.00 | 925.00 | 940.00 | 940.00 | 2,941,100 |
| 2024-09-03 | 995.00 | 995.00 | 940.00 | 955.00 | 955.00 | 3,468,900 |
| 2024-09-02 | 970.00 | 1,010.00 | 960.00 | 995.00 | 995.00 | 5,472,200 |
| 2024-08-30 | 1,020.00 | 1,045.00 | 965.00 | 970.00 | 970.00 | 6,871,600 |
| 2024-08-29 | 935.00 | 1,090.00 | 935.00 | 1,020.00 | 1,020.00 | 31,523,800 |
| 2024-08-28 | 910.00 | 940.00 | 910.00 | 935.00 | 935.00 | 2,219,700 |
| 2024-08-27 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 483,600 |
| 2024-08-26 | 915.00 | 925.00 | 910.00 | 910.00 | 910.00 | 453,900 |
| 2024-08-23 | 905.00 | 920.00 | 905.00 | 910.00 | 910.00 | 841,500 |
| 2024-08-22 | 910.00 | 930.00 | 900.00 | 915.00 | 915.00 | 2,877,300 |
| 2024-08-21 | 935.00 | 935.00 | 900.00 | 915.00 | 915.00 | 1,771,400 |
| 2024-08-20 | 895.00 | 935.00 | 885.00 | 930.00 | 930.00 | 4,115,700 |
| 2024-08-19 | 895.00 | 895.00 | 880.00 | 890.00 | 890.00 | 149,500 |
| 2024-08-16 | 875.00 | 895.00 | 870.00 | 890.00 | 890.00 | 788,200 |
| 2024-08-15 | 885.00 | 890.00 | 875.00 | 875.00 | 875.00 | 464,400 |
| 2024-08-14 | 885.00 | 895.00 | 885.00 | 885.00 | 885.00 | 686,700 |
| 2024-08-13 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 88,300 |
| 2024-08-12 | 880.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1,400,900 |
| 2024-08-09 | 880.00 | 895.00 | 865.00 | 880.00 | 880.00 | 738,000 |
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.