PT Panorama Sentrawisata Tbk (IDX:PANR)
Indonesia · Delayed Price · Currency is IDR 750.00
+20.00 (2.74%)
Aug 8, 2025, 3:49 PM WIB
IDX:PANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 750.00 | 755.00 | 725.00 | 730.00 | 730.00 | -2.01% | 12,637,000 |
| Aug 6, 2025 | 715.00 | 750.00 | 705.00 | 745.00 | 745.00 | 4.20% | 18,715,900 |
| Aug 5, 2025 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 2.14% | 9,923,300 |
| Aug 4, 2025 | 725.00 | 730.00 | 695.00 | 700.00 | 700.00 | -2.78% | 11,104,300 |
| Aug 1, 2025 | 685.00 | 720.00 | 675.00 | 720.00 | 720.00 | 5.11% | 11,339,600 |
| Jul 31, 2025 | 695.00 | 700.00 | 660.00 | 685.00 | 685.00 | -0.72% | 14,404,500 |
| Jul 30, 2025 | 660.00 | 695.00 | 640.00 | 690.00 | 690.00 | 4.55% | 19,741,600 |
| Jul 29, 2025 | 670.00 | 680.00 | 640.00 | 660.00 | 660.00 | -1.49% | 9,591,700 |
| Jul 28, 2025 | 730.00 | 730.00 | 655.00 | 670.00 | 670.00 | -8.22% | 15,524,600 |
| Jul 25, 2025 | 850.00 | 855.00 | 725.00 | 730.00 | 730.00 | -14.12% | 8,718,100 |
| Jul 24, 2025 | 995.00 | 995.00 | 850.00 | 850.00 | 850.00 | -15.00% | 6,298,300 |
| Jul 23, 2025 | 1,100.00 | 1,115.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 9,018,600 |
| Jul 22, 2025 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.92% | 7,535,800 |
| Jul 21, 2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.46% | 5,249,600 |
| Jul 18, 2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1.40% | 7,102,500 |
| Jul 17, 2025 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 9,054,400 |
| Jul 16, 2025 | 1,070.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 1.40% | 10,287,300 |
| Jul 15, 2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 9,560,400 |
| Jul 14, 2025 | 1,055.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 0.48% | 9,420,800 |
| Jul 11, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1.45% | 8,588,500 |
| Jul 10, 2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 0.98% | 6,706,900 |
| Jul 9, 2025 | 1,005.00 | 1,030.00 | 990.00 | 1,025.00 | 1,025.00 | 2.50% | 12,802,600 |
| Jul 8, 2025 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 1.52% | 8,184,900 |
| Jul 7, 2025 | 975.00 | 985.00 | 955.00 | 985.00 | 985.00 | 1.55% | 6,518,100 |
| Jul 4, 2025 | 940.00 | 970.00 | 930.00 | 970.00 | 970.00 | 3.74% | 9,831,000 |
| Jul 3, 2025 | 900.00 | 935.00 | 880.00 | 935.00 | 935.00 | 4.47% | 12,258,000 |
| Jul 2, 2025 | 885.00 | 900.00 | 870.00 | 895.00 | 895.00 | 1.13% | 9,420,000 |
| Jul 1, 2025 | 885.00 | 885.00 | 860.00 | 885.00 | 885.00 | - | 5,513,700 |
| Jun 30, 2025 | 840.00 | 885.00 | 820.00 | 885.00 | 885.00 | 5.99% | 11,922,200 |
| Jun 26, 2025 | 830.00 | 840.00 | 820.00 | 835.00 | 835.00 | - | 5,666,200 |
| Jun 25, 2025 | 820.00 | 835.00 | 800.00 | 835.00 | 835.00 | 1.21% | 4,682,400 |
| Jun 24, 2025 | 840.00 | 845.00 | 815.00 | 825.00 | 825.00 | -1.79% | 5,591,300 |
| Jun 23, 2025 | 835.00 | 840.00 | 795.00 | 840.00 | 840.00 | -0.59% | 5,413,000 |
| Jun 20, 2025 | 860.00 | 860.00 | 825.00 | 845.00 | 845.00 | -1.74% | 7,725,600 |
| Jun 19, 2025 | 840.00 | 865.00 | 835.00 | 860.00 | 860.00 | 2.38% | 9,499,800 |
| Jun 18, 2025 | 800.00 | 840.00 | 785.00 | 840.00 | 840.00 | 5.00% | 11,756,000 |
| Jun 17, 2025 | 785.00 | 800.00 | 760.00 | 800.00 | 800.00 | 2.56% | 12,885,700 |
| Jun 16, 2025 | 780.00 | 780.00 | 755.00 | 780.00 | 780.00 | - | 5,797,500 |
| Jun 13, 2025 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | 1.30% | 2,601,100 |
| Jun 12, 2025 | 775.00 | 785.00 | 755.00 | 770.00 | 770.00 | -0.65% | 5,198,700 |
| Jun 11, 2025 | 785.00 | 790.00 | 775.00 | 775.00 | 775.00 | -1.27% | 995,800 |
| Jun 10, 2025 | 785.00 | 790.00 | 765.00 | 785.00 | 785.00 | 0.64% | 3,147,600 |
| Jun 5, 2025 | 790.00 | 790.00 | 770.00 | 780.00 | 780.00 | -0.64% | 2,199,100 |
| Jun 4, 2025 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.95% | 4,397,500 |
| Jun 3, 2025 | 765.00 | 770.00 | 750.00 | 770.00 | 770.00 | 1.32% | 3,652,000 |
| Jun 2, 2025 | 770.00 | 770.00 | 740.00 | 760.00 | 760.00 | -1.30% | 2,175,700 |
| May 28, 2025 | 785.00 | 785.00 | 760.00 | 770.00 | 770.00 | -1.91% | 2,360,400 |
| May 27, 2025 | 780.00 | 785.00 | 765.00 | 785.00 | 785.00 | 0.64% | 1,001,600 |
| May 26, 2025 | 785.00 | 785.00 | 760.00 | 780.00 | 780.00 | -0.64% | 1,338,800 |
| May 23, 2025 | 780.00 | 785.00 | 765.00 | 785.00 | 785.00 | 0.64% | 1,998,900 |