PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia · Delayed Price · Currency is IDR 78.00
-12.00 (-13.33%)
Jun 3, 2026, 4:10 PM WIB
IDX:PADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 90.00 | 91.00 | 78.00 | 80.00 | - | -11.11% | 335,915,800 |
| 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 |
| Apr 6, 2026 | 91.00 | 96.00 | 88.00 | 93.00 | 85.74 | 1.09% | 193,579,000 |
| Apr 2, 2026 | 97.00 | 97.00 | 92.00 | 92.00 | 84.82 | -7.07% | 100,662,900 |
| Apr 1, 2026 | 98.00 | 101.00 | 95.00 | 99.00 | 91.28 | 6.45% | 264,783,600 |
| Mar 31, 2026 | 98.00 | 98.00 | 92.00 | 93.00 | 85.74 | -2.11% | 60,960,200 |
| Mar 30, 2026 | 93.00 | 96.00 | 90.00 | 95.00 | 87.59 | -1.04% | 86,675,500 |
| Mar 27, 2026 | 99.00 | 99.00 | 94.00 | 96.00 | 88.51 | -3.03% | 74,262,300 |
| Mar 26, 2026 | 103.00 | 106.00 | 93.00 | 99.00 | 91.28 | -1.98% | 171,031,600 |
| Mar 25, 2026 | 93.00 | 105.00 | 93.00 | 101.00 | 93.12 | 8.60% | 331,047,700 |
| Mar 17, 2026 | 95.00 | 103.00 | 92.00 | 93.00 | 85.74 | 2.20% | 212,336,700 |
| Mar 16, 2026 | 93.00 | 96.00 | 85.00 | 91.00 | 83.90 | -3.19% | 194,129,000 |
| Mar 13, 2026 | 99.00 | 101.00 | 93.00 | 94.00 | 86.67 | -5.05% | 161,752,700 |
| Mar 12, 2026 | 102.00 | 104.00 | 98.00 | 99.00 | 91.28 | -4.81% | 164,708,300 |
| Mar 11, 2026 | 110.00 | 114.00 | 104.00 | 104.00 | 95.89 | -3.70% | 366,764,100 |
| Mar 10, 2026 | 115.00 | 117.00 | 102.00 | 108.00 | 99.57 | 3.85% | 408,997,900 |