PT Panorama Sentrawisata Tbk (IDX:PANR)
Indonesia · Delayed Price · Currency is IDR 515.00
-20.00 (-3.74%)
At close: Mar 27, 2026
IDX:PANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -3.74% | 413,200 |
| Mar 26, 2026 | 530.00 | 535.00 | 515.00 | 535.00 | 535.00 | 0.94% | 532,300 |
| Mar 25, 2026 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | -0.93% | 947,600 |
| Mar 17, 2026 | 525.00 | 540.00 | 515.00 | 535.00 | 535.00 | - | 523,800 |
| Mar 16, 2026 | 520.00 | 535.00 | 510.00 | 535.00 | 535.00 | 2.88% | 315,100 |
| Mar 13, 2026 | 525.00 | 540.00 | 505.00 | 520.00 | 520.00 | - | 1,063,300 |
| Mar 12, 2026 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 1,021,400 |
| Mar 11, 2026 | 525.00 | 535.00 | 515.00 | 520.00 | 520.00 | -0.95% | 252,900 |
| Mar 10, 2026 | 575.00 | 575.00 | 525.00 | 525.00 | 525.00 | -8.70% | 1,119,800 |
| Mar 9, 2026 | 560.00 | 575.00 | 530.00 | 575.00 | 575.00 | 0.88% | 191,900 |
| Mar 6, 2026 | 565.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.88% | 356,700 |
| Mar 5, 2026 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 2.73% | 843,800 |
| Mar 4, 2026 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | -3.51% | 310,000 |
| Mar 3, 2026 | 575.00 | 595.00 | 550.00 | 570.00 | 570.00 | -0.87% | 1,107,000 |
| Mar 2, 2026 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | -4.96% | 685,400 |
| Feb 27, 2026 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | - | 128,100 |
| Feb 26, 2026 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | -2.42% | 323,100 |
| Feb 25, 2026 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 818,700 |
| Feb 24, 2026 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1.65% | 2,001,300 |
| Feb 23, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 1,109,200 |
| Feb 20, 2026 | 610.00 | 615.00 | 595.00 | 615.00 | 615.00 | 0.82% | 1,094,300 |
| Feb 19, 2026 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 3,473,600 |
| Feb 18, 2026 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -0.81% | 813,700 |
| Feb 13, 2026 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 651,000 |
| Feb 12, 2026 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | -0.81% | 534,700 |
| Feb 11, 2026 | 610.00 | 625.00 | 580.00 | 620.00 | 620.00 | 1.64% | 4,200,300 |
| Feb 10, 2026 | 610.00 | 620.00 | 595.00 | 610.00 | 610.00 | -0.81% | 2,251,800 |
| Feb 9, 2026 | 595.00 | 615.00 | 580.00 | 615.00 | 615.00 | 3.36% | 832,000 |
| Feb 6, 2026 | 610.00 | 610.00 | 575.00 | 595.00 | 595.00 | -2.46% | 510,300 |
| Feb 5, 2026 | 595.00 | 610.00 | 575.00 | 610.00 | 610.00 | 3.39% | 989,400 |
| Feb 4, 2026 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | -1.67% | 843,200 |
| Feb 3, 2026 | 580.00 | 600.00 | 565.00 | 600.00 | 600.00 | 3.45% | 1,503,000 |
| Feb 2, 2026 | 600.00 | 600.00 | 555.00 | 580.00 | 580.00 | -3.33% | 566,700 |
| Jan 30, 2026 | 585.00 | 600.00 | 560.00 | 600.00 | 600.00 | 2.56% | 1,117,400 |
| Jan 29, 2026 | 605.00 | 605.00 | 515.00 | 585.00 | 585.00 | -3.31% | 2,547,700 |
| Jan 28, 2026 | 620.00 | 620.00 | 595.00 | 605.00 | 605.00 | -2.42% | 2,171,300 |
| Jan 27, 2026 | 620.00 | 630.00 | 605.00 | 620.00 | 620.00 | 0.81% | 2,897,800 |
| Jan 26, 2026 | 635.00 | 635.00 | 615.00 | 615.00 | 615.00 | -3.15% | 781,200 |
| Jan 23, 2026 | 635.00 | 635.00 | 615.00 | 635.00 | 635.00 | - | 759,700 |
| Jan 22, 2026 | 625.00 | 640.00 | 610.00 | 635.00 | 635.00 | 1.60% | 5,358,800 |
| Jan 21, 2026 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | -0.79% | 755,100 |
| Jan 20, 2026 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 0.80% | 3,946,700 |
| Jan 19, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | - | 1,898,300 |
| Jan 15, 2026 | 610.00 | 630.00 | 605.00 | 625.00 | 625.00 | 3.31% | 2,341,600 |
| Jan 14, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 1,042,900 |
| Jan 13, 2026 | 610.00 | 615.00 | 590.00 | 615.00 | 615.00 | 2.50% | 2,662,000 |
| Jan 12, 2026 | 640.00 | 645.00 | 600.00 | 600.00 | 600.00 | -6.25% | 3,293,000 |
| Jan 9, 2026 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.78% | 2,506,200 |
| Jan 8, 2026 | 640.00 | 650.00 | 630.00 | 645.00 | 645.00 | 1.57% | 2,344,000 |
| Jan 7, 2026 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | -2.31% | 1,519,900 |