PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 28.00
-2.00 (-6.67%)
Oct 30, 2026, 4:10 PM WIB
IDX:PADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 119,606,200 |
| Oct 29, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 54,559,400 |
| Oct 28, 2026 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 125,093,400 |
| Oct 27, 2026 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 89,403,400 |
| Oct 26, 2026 | 34.00 | 38.00 | 33.00 | 33.00 | 33.00 | -5.71% | 316,676,000 |
| Oct 23, 2026 | 34.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 332,880,500 |
| Oct 22, 2026 | 34.00 | 37.00 | 32.00 | 35.00 | 35.00 | 2.94% | 126,152,300 |
| Oct 21, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 65,242,300 |
| Oct 20, 2026 | 34.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 105,549,300 |
| Oct 19, 2026 | 30.00 | 34.00 | 30.00 | 33.00 | 33.00 | 3.13% | 190,005,800 |
| Oct 16, 2026 | 33.00 | 39.00 | 31.00 | 32.00 | 32.00 | -11.11% | 290,536,400 |
| Oct 15, 2026 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | -2.70% | 161,773,800 |
| Oct 14, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 75,341,600 |
| Oct 13, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 50,278,800 |
| Oct 12, 2026 | 41.00 | 41.00 | 36.00 | 37.00 | 37.00 | -9.76% | 249,019,000 |
| Oct 9, 2026 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 61,010,800 |
| Oct 8, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 81,628,600 |
| Oct 7, 2026 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | -4.55% | 179,997,800 |
| Oct 6, 2026 | 42.00 | 45.00 | 41.00 | 44.00 | 44.00 | 4.76% | 204,846,400 |
| Oct 5, 2026 | 40.00 | 43.00 | 39.00 | 42.00 | 42.00 | 5.00% | 183,371,300 |
| Oct 2, 2026 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | - | 107,640,000 |
| Oct 1, 2026 | 40.00 | 43.00 | 39.00 | 40.00 | 40.00 | -2.44% | 162,171,200 |
| Sep 30, 2026 | 42.00 | 46.00 | 41.00 | 41.00 | 41.00 | -2.38% | 254,731,200 |
| Sep 29, 2026 | 39.00 | 45.00 | 37.00 | 42.00 | 42.00 | -2.33% | 1,109,323,000 |
| Sep 28, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -14.00% | 102,602,600 |
| Sep 25, 2026 | 58.00 | 58.00 | 50.00 | 50.00 | 50.00 | -13.79% | 805,567,500 |
| Sep 24, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 99,417,700 |
| Sep 23, 2026 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 1.72% | 299,043,200 |
| Sep 22, 2026 | 64.00 | 64.00 | 57.00 | 58.00 | 58.00 | -6.45% | 398,811,900 |
| Sep 21, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 226,414,700 |
| Sep 18, 2026 | 67.00 | 67.00 | 60.00 | 62.00 | 62.00 | -7.46% | 625,168,200 |
| Sep 17, 2026 | 70.00 | 70.00 | 65.00 | 67.00 | 67.00 | -2.90% | 410,988,300 |
| Sep 16, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 93,114,900 |
| Sep 15, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 125,862,200 |
| Sep 14, 2026 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 162,380,100 |
| Sep 11, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 101,894,800 |
| Sep 10, 2026 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 194,828,800 |
| Sep 9, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 157,675,400 |
| Sep 8, 2026 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | 2.82% | 576,476,000 |
| Sep 7, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 138,705,400 |
| Sep 4, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 107,944,000 |
| Sep 3, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 180,345,000 |
| Sep 2, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 107,259,700 |
| Sep 1, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 337,844,700 |
| Aug 31, 2026 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 294,228,700 |
| Aug 28, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 254,612,400 |
| Aug 27, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | 4.23% | 321,597,600 |
| Aug 26, 2026 | 79.00 | 82.00 | 71.00 | 71.00 | 71.00 | -8.97% | 1,210,048,700 |
| Aug 24, 2026 | 73.00 | 82.00 | 72.00 | 78.00 | 78.00 | 8.33% | 2,437,224,700 |
| Aug 21, 2026 | 71.00 | 78.00 | 71.00 | 72.00 | 72.00 | 1.41% | 1,004,949,400 |