PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 123.00
-2.00 (-1.60%)
At close: Dec 30, 2025
IDX:PADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 127.00 | 133.00 | 120.00 | 123.00 | 123.00 | -1.60% | 294,675,900 |
| Dec 29, 2025 | 116.00 | 131.00 | 115.00 | 125.00 | 125.00 | 12.61% | 473,365,800 |
| Dec 24, 2025 | 117.00 | 124.00 | 111.00 | 111.00 | 111.00 | -2.63% | 252,974,700 |
| Dec 23, 2025 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | - | 187,288,300 |
| Dec 22, 2025 | 117.00 | 123.00 | 108.00 | 114.00 | 114.00 | -2.56% | 289,732,200 |
| Dec 19, 2025 | 122.00 | 126.00 | 114.00 | 117.00 | 117.00 | -10.00% | 328,274,500 |
| Dec 18, 2025 | 142.00 | 146.00 | 129.00 | 130.00 | 130.00 | -13.33% | 1,243,795,000 |
| Dec 17, 2025 | 114.00 | 151.00 | 111.00 | 150.00 | 150.00 | 33.93% | 2,478,936,000 |
| Dec 16, 2025 | 111.00 | 122.00 | 105.00 | 112.00 | 112.00 | 0.90% | 251,345,100 |
| Dec 15, 2025 | 125.00 | 126.00 | 110.00 | 111.00 | 111.00 | -9.02% | 243,563,600 |
| Dec 12, 2025 | 125.00 | 137.00 | 119.00 | 122.00 | 122.00 | - | 423,696,600 |
| Dec 11, 2025 | 119.00 | 130.00 | 112.00 | 122.00 | 122.00 | -6.87% | 811,621,900 |
| Dec 10, 2025 | 160.00 | 160.00 | 131.00 | 131.00 | 131.00 | -14.94% | 1,256,033,000 |
| Dec 9, 2025 | 156.00 | 166.00 | 152.00 | 154.00 | 154.00 | -0.65% | 737,726,700 |
| Dec 8, 2025 | 154.00 | 164.00 | 147.00 | 155.00 | 155.00 | 2.65% | 404,214,800 |
| Dec 5, 2025 | 147.00 | 162.00 | 141.00 | 151.00 | 151.00 | 3.42% | 587,050,800 |
| Dec 4, 2025 | 145.00 | 157.00 | 140.00 | 146.00 | 146.00 | -5.81% | 283,681,800 |
| Dec 3, 2025 | 160.00 | 166.00 | 151.00 | 155.00 | 155.00 | 0.65% | 410,699,300 |
| Dec 2, 2025 | 150.00 | 185.00 | 144.00 | 154.00 | 154.00 | -6.10% | 1,283,189,000 |
| Dec 1, 2025 | 135.00 | 164.00 | 135.00 | 164.00 | 164.00 | 34.43% | 1,125,947,000 |
| Nov 28, 2025 | 122.00 | 122.00 | 101.00 | 122.00 | 122.00 | 34.07% | 506,878,500 |
| Nov 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 9.64% | 35,828,500 |
| Nov 26, 2025 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 9.21% | 32,362,100 |
| Nov 25, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 4.11% | 16,704,100 |
| Nov 24, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -3.95% | 22,180,900 |
| Nov 21, 2025 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 4.11% | 13,696,300 |
| Nov 20, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 6,316,600 |
| Nov 19, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -1.35% | 4,654,500 |
| Nov 18, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 8,704,300 |
| Nov 17, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 5.56% | 14,909,800 |
| Nov 14, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 10,398,000 |
| Nov 13, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 11,598,200 |
| Nov 12, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 13,870,200 |
| Nov 11, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -6.67% | 19,586,800 |
| Nov 10, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 6,121,300 |
| Nov 7, 2025 | 71.00 | 78.00 | 71.00 | 76.00 | 76.00 | 2.70% | 7,275,800 |
| Nov 6, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -2.63% | 11,242,800 |
| Nov 5, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -2.56% | 9,402,400 |
| Nov 4, 2025 | 79.00 | 79.00 | 75.00 | 78.00 | 78.00 | -1.27% | 12,184,800 |
| Nov 3, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 4,924,100 |
| Oct 31, 2025 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 6,205,800 |
| Oct 30, 2025 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 5.33% | 13,470,700 |
| Oct 29, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 6,614,500 |
| Oct 28, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | 5,227,100 |
| Oct 27, 2025 | 79.00 | 79.00 | 76.00 | 79.00 | 79.00 | - | 12,176,300 |
| Oct 24, 2025 | 88.00 | 88.00 | 78.00 | 79.00 | 79.00 | -4.82% | 15,999,900 |
| Oct 23, 2025 | 80.00 | 83.00 | 78.00 | 83.00 | 83.00 | 9.21% | 63,138,800 |
| Oct 22, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -6.17% | 9,176,000 |
| Oct 21, 2025 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | -3.57% | 5,282,000 |
| Oct 20, 2025 | 76.00 | 84.00 | 76.00 | 84.00 | 84.00 | 6.33% | 9,200,400 |