PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 66.00
-2.00 (-2.94%)
Jul 16, 2026, 9:05 AM WIB
IDX:PADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 303,047,800 |
| Jul 14, 2026 | 75.00 | 76.00 | 71.00 | 71.00 | 71.00 | -5.33% | 212,534,200 |
| Jul 13, 2026 | 72.00 | 76.00 | 71.00 | 75.00 | 75.00 | 2.74% | 154,538,100 |
| Jul 10, 2026 | 77.00 | 78.00 | 71.00 | 73.00 | 73.00 | -3.95% | 196,432,500 |
| Jul 9, 2026 | 83.00 | 87.00 | 75.00 | 76.00 | 76.00 | -6.94% | 581,393,000 |
| Jul 8, 2026 | 87.00 | 92.00 | 83.00 | 88.00 | 81.67 | 1.15% | 503,804,400 |
| Jul 7, 2026 | 91.00 | 91.00 | 86.00 | 87.00 | 80.74 | -4.40% | 320,563,600 |
| Jul 6, 2026 | 93.00 | 96.00 | 87.00 | 91.00 | 84.45 | 2.25% | 842,092,700 |
| Jul 3, 2026 | 80.00 | 93.00 | 79.00 | 89.00 | 82.59 | 12.66% | 782,533,300 |
| Jul 2, 2026 | 78.00 | 85.00 | 77.00 | 79.00 | 73.31 | 2.60% | 806,348,300 |
| Jul 1, 2026 | 60.00 | 79.00 | 60.00 | 77.00 | 71.46 | 28.33% | 597,134,000 |
| Jun 30, 2026 | 65.00 | 65.00 | 58.00 | 60.00 | 55.68 | -7.69% | 89,353,700 |
| Jun 29, 2026 | 64.00 | 66.00 | 62.00 | 65.00 | 60.32 | 1.56% | 38,267,900 |
| Jun 26, 2026 | 68.00 | 69.00 | 61.00 | 64.00 | 59.39 | -5.88% | 82,634,500 |
| Jun 25, 2026 | 66.00 | 70.00 | 65.00 | 68.00 | 63.11 | 4.62% | 71,672,400 |
| Jun 24, 2026 | 71.00 | 74.00 | 63.00 | 65.00 | 60.32 | -9.72% | 157,919,800 |
| Jun 23, 2026 | 70.00 | 73.00 | 68.00 | 72.00 | 66.82 | 2.86% | 97,027,200 |
| Jun 22, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 64.96 | -2.78% | 74,958,300 |
| Jun 19, 2026 | 74.00 | 76.00 | 71.00 | 72.00 | 66.82 | -2.70% | 92,778,700 |
| Jun 18, 2026 | 74.00 | 74.00 | 71.00 | 74.00 | 68.67 | - | 66,970,100 |
| Jun 17, 2026 | 79.00 | 80.00 | 72.00 | 74.00 | 68.67 | -5.13% | 193,179,800 |
| Jun 15, 2026 | 77.00 | 82.00 | 76.00 | 78.00 | 72.39 | 5.41% | 350,416,000 |
| Jun 12, 2026 | 69.00 | 78.00 | 68.00 | 74.00 | 68.67 | 8.82% | 260,888,000 |
| Jun 11, 2026 | 72.00 | 73.00 | 65.00 | 68.00 | 63.11 | -5.56% | 192,439,100 |
| Jun 10, 2026 | 69.00 | 74.00 | 66.00 | 72.00 | 66.82 | 4.35% | 563,171,900 |
| Jun 9, 2026 | 62.00 | 73.00 | 60.00 | 69.00 | 64.03 | 11.29% | 846,572,700 |
| Jun 8, 2026 | 65.00 | 66.00 | 59.00 | 62.00 | 57.54 | -8.82% | 256,458,500 |
| Jun 5, 2026 | 72.00 | 75.00 | 65.00 | 68.00 | 63.11 | -5.56% | 163,252,300 |
| Jun 4, 2026 | 78.00 | 80.00 | 68.00 | 72.00 | 66.82 | -7.69% | 219,098,800 |
| Jun 3, 2026 | 90.00 | 91.00 | 77.00 | 78.00 | 72.39 | -13.33% | 423,338,800 |
| Jun 2, 2026 | 93.00 | 97.00 | 89.00 | 90.00 | 83.52 | -2.17% | 234,847,400 |
| May 29, 2026 | 83.00 | 98.00 | 83.00 | 92.00 | 85.38 | 8.24% | 813,167,100 |
| May 26, 2026 | 87.00 | 91.00 | 85.00 | 85.00 | 78.88 | -1.16% | 179,761,400 |
| May 25, 2026 | 90.00 | 92.00 | 84.00 | 86.00 | 79.81 | -3.37% | 215,447,300 |
| May 22, 2026 | 82.00 | 90.00 | 80.00 | 89.00 | 82.59 | 5.95% | 274,743,600 |
| May 21, 2026 | 95.00 | 98.00 | 81.00 | 84.00 | 77.95 | -10.64% | 598,029,600 |
| May 20, 2026 | 99.00 | 107.00 | 92.00 | 94.00 | 87.23 | -5.05% | 638,705,000 |
| May 19, 2026 | 112.00 | 114.00 | 96.00 | 99.00 | 91.87 | -10.81% | 443,432,700 |
| May 18, 2026 | 116.00 | 117.00 | 105.00 | 111.00 | 103.01 | -3.48% | 340,154,600 |
| May 13, 2026 | 112.00 | 119.00 | 111.00 | 115.00 | 106.72 | 0.88% | 509,451,500 |
| May 12, 2026 | 127.00 | 131.00 | 112.00 | 114.00 | 105.80 | -10.24% | 1,682,559,000 |
| May 11, 2026 | 115.00 | 133.00 | 115.00 | 127.00 | 117.86 | 14.41% | 3,177,123,000 |
| May 8, 2026 | 122.00 | 123.00 | 110.00 | 111.00 | 103.01 | -9.02% | 431,272,400 |
| May 7, 2026 | 125.00 | 128.00 | 121.00 | 122.00 | 113.22 | -1.61% | 305,336,200 |
| May 6, 2026 | 128.00 | 132.00 | 123.00 | 124.00 | 115.08 | -1.59% | 914,185,800 |
| May 5, 2026 | 124.00 | 128.00 | 117.00 | 126.00 | 116.93 | 2.44% | 1,137,218,000 |
| May 4, 2026 | 113.00 | 123.00 | 111.00 | 123.00 | 114.15 | 13.89% | 1,332,783,000 |
| Apr 30, 2026 | 110.00 | 114.00 | 103.00 | 108.00 | 100.23 | -1.82% | 352,595,800 |
| Apr 29, 2026 | 109.00 | 116.00 | 106.00 | 110.00 | 102.08 | 2.80% | 509,411,400 |
| Apr 28, 2026 | 108.00 | 110.00 | 103.00 | 107.00 | 99.30 | - | 250,326,700 |