PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 104.00
+9.00 (9.47%)
Oct 6, 2025, 10:55 AM WIB
IDX:PADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 87.00 | 95.00 | 87.00 | 95.00 | 95.00 | 9.20% | 38,421,200 |
| Oct 2, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 7.41% | 49,032,800 |
| Oct 1, 2025 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 9.46% | 34,571,600 |
| Sep 30, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -3.90% | 10,847,400 |
| Sep 29, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 18,919,300 |
| Sep 26, 2025 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -3.85% | 10,518,800 |
| Sep 25, 2025 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 4.00% | 23,973,500 |
| Sep 24, 2025 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -9.64% | 29,822,000 |
| Sep 23, 2025 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 7.79% | 36,166,800 |
| Sep 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 16,723,700 |
| Sep 19, 2025 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -7.89% | 40,051,200 |
| Sep 18, 2025 | 76.00 | 79.00 | 76.00 | 76.00 | 76.00 | -9.52% | 80,499,700 |
| Sep 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -9.68% | 60,097,300 |
| Sep 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 47,992,400 |
| Sep 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 63,234,900 |
| Sep 12, 2025 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 9.86% | 23,930,800 |
| Sep 11, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 17,297,900 |
| Sep 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 5,839,000 |
| Sep 9, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -8.64% | 10,223,200 |
| Sep 8, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 3.85% | 13,460,200 |
| Sep 4, 2025 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | - | 15,738,100 |
| Sep 3, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 9,618,200 |
| Sep 2, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 20,854,700 |
| Sep 1, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | -7.69% | 32,584,000 |
| Aug 29, 2025 | 84.00 | 84.00 | 77.00 | 78.00 | 78.00 | -7.14% | 19,155,400 |
| Aug 28, 2025 | 84.00 | 84.00 | 80.00 | 84.00 | 84.00 | - | 34,172,700 |
| 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 |