PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 67.00
+2.00 (3.08%)
Jun 25, 2026, 9:30 AM WIB
IDX:PADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 71.00 | 74.00 | 63.00 | 65.00 | 65.00 | -9.72% | 157,919,800 |
| Jun 23, 2026 | 70.00 | 73.00 | 68.00 | 72.00 | 72.00 | 2.86% | 97,027,200 |
| Jun 22, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 74,958,300 |
| Jun 19, 2026 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -2.70% | 92,778,700 |
| Jun 18, 2026 | 74.00 | 74.00 | 71.00 | 74.00 | 74.00 | - | 66,970,100 |
| Jun 17, 2026 | 79.00 | 80.00 | 72.00 | 74.00 | 74.00 | -5.13% | 193,179,800 |
| Jun 15, 2026 | 77.00 | 82.00 | 76.00 | 78.00 | 78.00 | 5.41% | 350,416,000 |
| Jun 12, 2026 | 69.00 | 78.00 | 68.00 | 74.00 | 74.00 | 8.82% | 260,888,000 |
| Jun 11, 2026 | 72.00 | 73.00 | 65.00 | 68.00 | 68.00 | -5.56% | 192,439,100 |
| Jun 10, 2026 | 69.00 | 74.00 | 66.00 | 72.00 | 72.00 | 4.35% | 563,171,900 |
| Jun 9, 2026 | 62.00 | 73.00 | 60.00 | 69.00 | 69.00 | 11.29% | 846,572,700 |
| Jun 8, 2026 | 65.00 | 66.00 | 59.00 | 62.00 | 62.00 | -8.82% | 256,458,500 |
| Jun 5, 2026 | 72.00 | 75.00 | 65.00 | 68.00 | 68.00 | -5.56% | 163,252,300 |
| Jun 4, 2026 | 78.00 | 80.00 | 68.00 | 72.00 | 72.00 | -7.69% | 219,098,800 |
| Jun 3, 2026 | 90.00 | 91.00 | 77.00 | 78.00 | 78.00 | -13.33% | 423,338,800 |
| Jun 2, 2026 | 93.00 | 97.00 | 89.00 | 90.00 | 90.00 | -2.17% | 234,847,400 |
| May 29, 2026 | 83.00 | 98.00 | 83.00 | 92.00 | 92.00 | 8.24% | 813,167,100 |
| May 26, 2026 | 87.00 | 91.00 | 85.00 | 85.00 | 85.00 | -1.16% | 179,761,400 |
| May 25, 2026 | 90.00 | 92.00 | 84.00 | 86.00 | 86.00 | -3.37% | 215,447,300 |
| May 22, 2026 | 82.00 | 90.00 | 80.00 | 89.00 | 89.00 | 5.95% | 274,643,500 |
| May 21, 2026 | 95.00 | 98.00 | 81.00 | 84.00 | 84.00 | -3.08% | 598,029,600 |
| May 20, 2026 | 99.00 | 107.00 | 92.00 | 94.00 | 86.67 | -5.05% | 638,705,000 |
| May 19, 2026 | 112.00 | 114.00 | 96.00 | 99.00 | 91.28 | -10.81% | 443,432,700 |
| May 18, 2026 | 116.00 | 117.00 | 105.00 | 111.00 | 102.34 | -3.48% | 340,154,600 |
| May 13, 2026 | 112.00 | 119.00 | 111.00 | 115.00 | 106.03 | 0.88% | 509,451,500 |
| May 12, 2026 | 127.00 | 131.00 | 112.00 | 114.00 | 105.11 | -10.24% | 1,682,559,000 |
| May 11, 2026 | 115.00 | 133.00 | 115.00 | 127.00 | 117.09 | 14.41% | 3,177,123,000 |
| May 8, 2026 | 122.00 | 123.00 | 110.00 | 111.00 | 102.34 | -9.02% | 431,272,400 |
| May 7, 2026 | 125.00 | 128.00 | 121.00 | 122.00 | 112.48 | -1.61% | 305,336,200 |
| May 6, 2026 | 128.00 | 132.00 | 123.00 | 124.00 | 114.33 | -1.59% | 914,185,800 |
| May 5, 2026 | 124.00 | 128.00 | 117.00 | 126.00 | 116.17 | 2.44% | 1,137,218,000 |
| May 4, 2026 | 113.00 | 123.00 | 111.00 | 123.00 | 113.40 | 13.89% | 1,332,783,000 |
| Apr 30, 2026 | 110.00 | 114.00 | 103.00 | 108.00 | 99.57 | -1.82% | 352,595,800 |
| Apr 29, 2026 | 109.00 | 116.00 | 106.00 | 110.00 | 101.42 | 2.80% | 509,411,400 |
| Apr 28, 2026 | 108.00 | 110.00 | 103.00 | 107.00 | 98.65 | - | 250,326,700 |
| Apr 27, 2026 | 106.00 | 120.00 | 105.00 | 107.00 | 98.65 | 2.88% | 585,082,200 |
| Apr 24, 2026 | 116.00 | 117.00 | 104.00 | 104.00 | 95.89 | -10.34% | 349,461,400 |
| Apr 23, 2026 | 123.00 | 123.00 | 116.00 | 116.00 | 106.95 | -5.69% | 232,407,000 |
| Apr 22, 2026 | 122.00 | 123.00 | 118.00 | 123.00 | 113.40 | 0.82% | 271,112,300 |
| Apr 21, 2026 | 117.00 | 122.00 | 117.00 | 122.00 | 112.48 | 5.17% | 277,314,000 |
| Apr 20, 2026 | 124.00 | 125.00 | 116.00 | 116.00 | 106.95 | -4.92% | 349,996,000 |
| Apr 17, 2026 | 125.00 | 130.00 | 121.00 | 122.00 | 112.48 | -2.40% | 488,823,000 |
| Apr 16, 2026 | 130.00 | 134.00 | 123.00 | 125.00 | 115.25 | -1.57% | 612,352,800 |
| Apr 15, 2026 | 131.00 | 135.00 | 125.00 | 127.00 | 117.09 | -0.78% | 613,176,400 |
| Apr 14, 2026 | 133.00 | 139.00 | 127.00 | 128.00 | 118.01 | -3.76% | 1,273,985,000 |
| Apr 13, 2026 | 124.00 | 151.00 | 120.00 | 133.00 | 122.62 | 3.10% | 3,615,372,000 |
| Apr 10, 2026 | 105.00 | 133.00 | 103.00 | 129.00 | 118.94 | 29.00% | 2,508,624,000 |
| Apr 9, 2026 | 101.00 | 103.00 | 98.00 | 100.00 | 92.20 | -2.91% | 243,679,000 |
| Apr 8, 2026 | 97.00 | 105.00 | 88.00 | 103.00 | 94.96 | 11.96% | 626,763,900 |
| Apr 7, 2026 | 93.00 | 97.00 | 92.00 | 92.00 | 84.82 | -1.08% | 133,412,900 |