PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 73.00
-1.00 (-1.35%)
Sep 2, 2026, 11:59 AM WIB
IDX:PADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | - | -1.35% | 53,187,700 |
| 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% | 1,004,949,000 |
| Aug 20, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 159,742,200 |
| Aug 19, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 110,973,200 |
| Aug 18, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 153,245,500 |
| Aug 14, 2026 | 68.00 | 72.00 | 67.00 | 71.00 | 71.00 | 4.41% | 237,004,300 |
| Aug 13, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 127,058,600 |
| Aug 12, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 210,765,300 |
| Aug 11, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 257,781,700 |
| Aug 10, 2026 | 74.00 | 75.00 | 71.00 | 71.00 | 71.00 | -4.05% | 279,998,900 |
| Aug 7, 2026 | 76.00 | 77.00 | 72.00 | 74.00 | 74.00 | -1.33% | 299,899,500 |
| Aug 6, 2026 | 71.00 | 77.00 | 70.00 | 75.00 | 75.00 | 7.14% | 831,968,000 |
| Aug 5, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 202,342,300 |
| Aug 4, 2026 | 69.00 | 72.00 | 67.00 | 69.00 | 69.00 | 1.47% | 347,512,000 |
| Aug 3, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 271,380,600 |
| Jul 31, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | - | 418,486,200 |
| Jul 30, 2026 | 71.00 | 73.00 | 61.00 | 69.00 | 69.00 | -2.82% | 964,864,700 |
| Jul 29, 2026 | 75.00 | 77.00 | 70.00 | 71.00 | 71.00 | -6.58% | 547,884,500 |
| Jul 28, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -3.80% | 490,929,800 |
| Jul 27, 2026 | 71.00 | 81.00 | 71.00 | 79.00 | 79.00 | 9.72% | 1,067,079,700 |
| Jul 24, 2026 | 75.00 | 77.00 | 70.00 | 72.00 | 72.00 | -6.49% | 446,574,500 |
| Jul 23, 2026 | 80.00 | 84.00 | 77.00 | 77.00 | 77.00 | -3.75% | 903,850,400 |
| Jul 22, 2026 | 80.00 | 83.00 | 75.00 | 80.00 | 80.00 | - | 992,736,600 |
| Jul 21, 2026 | 70.00 | 83.00 | 69.00 | 80.00 | 80.00 | 14.29% | 1,175,767,600 |
| Jul 20, 2026 | 67.00 | 70.00 | 64.00 | 70.00 | 70.00 | 6.06% | 549,206,100 |
| Jul 17, 2026 | 63.00 | 68.00 | 61.00 | 66.00 | 66.00 | 3.13% | 455,210,600 |
| Jul 16, 2026 | 68.00 | 68.00 | 60.00 | 64.00 | 64.00 | -5.88% | 720,780,600 |
| 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 |