PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 40.00
+3.00 (8.11%)
Aug 1, 2025, 2:55 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 9,174,700 |
| 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 |
| Jun 17, 2025 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 18,031,600 |
| Jun 16, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | -4.55% | 2,513,800 |
| Jun 13, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 782,800 |
| Jun 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,980,100 |
| Jun 11, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 1,813,300 |
| Jun 10, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 1,153,600 |
| Jun 5, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,321,500 |
| Jun 4, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 748,500 |
| Jun 3, 2025 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,206,500 |
| Jun 2, 2025 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 4,226,700 |
| May 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 8,826,700 |
| May 27, 2025 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | -9.09% | 1,992,800 |
| May 26, 2025 | 55.00 | 60.00 | 55.00 | 55.00 | 55.00 | - | 20,430,000 |
| May 23, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 11,091,300 |
| May 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 5,997,900 |
| May 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 6,718,100 |
| May 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 4,338,600 |
| May 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,138,300 |