PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 84.00
0.00 (0.00%)
Aug 28, 2025, 4:54 PM WIB
IDX:PADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 84.00 | 84.00 | 80.00 | 84.00 | 84.00 | - | 28,115,200 |
| Aug 27, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 5.00% | 20,798,600 |
| Aug 26, 2025 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -5.88% | 19,269,600 |
| Aug 25, 2025 | 76.00 | 85.00 | 76.00 | 85.00 | 85.00 | 8.97% | 48,613,100 |
| Aug 22, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -4.88% | 17,770,800 |
| Aug 21, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 15,048,800 |
| Aug 20, 2025 | 89.00 | 89.00 | 82.00 | 82.00 | 82.00 | -7.87% | 54,238,400 |
| Aug 19, 2025 | 77.00 | 89.00 | 77.00 | 89.00 | 89.00 | 9.88% | 76,078,500 |
| Aug 15, 2025 | 97.00 | 97.00 | 81.00 | 81.00 | 81.00 | -8.99% | 191,150,900 |
| Aug 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 221,663,300 |
| Aug 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 13,044,800 |
| Aug 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 26,792,500 |
| Aug 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 8,806,800 |
| Aug 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 43,938,700 |
| Aug 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 10,718,000 |
| Aug 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 7,555,700 |
| Aug 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 10,270,600 |
| Aug 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 7,990,900 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 10,202,800 |
| Jul 31, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 5,380,100 |
| Jul 30, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 4,834,100 |
| Jul 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 3,945,000 |
| Jul 28, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 5,808,400 |
| Jul 25, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,930,100 |
| Jul 24, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 852,800 |
| Jul 23, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 4,286,000 |
| Jul 22, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 3,153,800 |
| Jul 21, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 998,800 |
| Jul 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,104,000 |
| Jul 17, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 791,100 |
| Jul 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,444,800 |
| Jul 15, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 973,600 |
| Jul 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 986,700 |
| Jul 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 738,400 |
| Jul 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,117,900 |
| Jul 9, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 748,200 |
| Jul 8, 2025 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 830,900 |
| Jul 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 58,700 |
| Jul 4, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 716,300 |
| Jul 3, 2025 | 35.00 | 39.00 | 35.00 | 39.00 | 39.00 | 2.63% | 2,893,600 |
| Jul 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 4,753,100 |
| Jul 1, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 3,556,600 |
| Jun 30, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 638,900 |
| Jun 26, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 915,600 |
| Jun 25, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 861,200 |
| Jun 24, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,283,400 |
| Jun 23, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 3,538,500 |
| Jun 20, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 1,219,700 |
| Jun 19, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 1,736,900 |
| Jun 18, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -7.89% | 7,169,800 |