PT Panorama Sentrawisata Tbk (IDX:PANR)
Indonesia · Delayed Price · Currency is IDR 715.00
-10.00 (-1.38%)
Nov 20, 2025, 2:08 PM WIB
IDX:PANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 730.00 | 730.00 | 705.00 | 710.00 | - | -2.07% | 5,948,200 |
| Nov 19, 2025 | 675.00 | 725.00 | 665.00 | 725.00 | 725.00 | 7.41% | 14,343,000 |
| Nov 18, 2025 | 665.00 | 680.00 | 650.00 | 675.00 | 675.00 | 1.50% | 4,273,600 |
| Nov 17, 2025 | 650.00 | 680.00 | 650.00 | 665.00 | 665.00 | 2.31% | 3,543,400 |
| Nov 14, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -1.52% | 372,300 |
| Nov 13, 2025 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | -0.75% | 46,700 |
| Nov 12, 2025 | 665.00 | 665.00 | 640.00 | 665.00 | 665.00 | 1.53% | 475,100 |
| Nov 11, 2025 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | - | 240,000 |
| Nov 10, 2025 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | -0.76% | 203,200 |
| Nov 7, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.94% | 1,480,900 |
| Nov 6, 2025 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 0.74% | 3,731,300 |
| Nov 5, 2025 | 690.00 | 695.00 | 665.00 | 675.00 | 675.00 | -1.46% | 4,823,100 |
| Nov 4, 2025 | 710.00 | 710.00 | 680.00 | 685.00 | 685.00 | -3.52% | 4,764,400 |
| Nov 3, 2025 | 700.00 | 710.00 | 675.00 | 710.00 | 710.00 | 1.43% | 8,113,800 |
| Oct 31, 2025 | 665.00 | 700.00 | 660.00 | 700.00 | 700.00 | 3.70% | 6,882,100 |
| Oct 30, 2025 | 675.00 | 685.00 | 655.00 | 675.00 | 675.00 | - | 2,726,200 |
| Oct 29, 2025 | 665.00 | 675.00 | 645.00 | 675.00 | 675.00 | 2.27% | 3,379,000 |
| Oct 28, 2025 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 3.94% | 351,300 |
| Oct 27, 2025 | 670.00 | 670.00 | 635.00 | 635.00 | 635.00 | -5.22% | 1,112,700 |
| Oct 24, 2025 | 665.00 | 680.00 | 665.00 | 670.00 | 670.00 | -0.74% | 3,020,000 |
| Oct 23, 2025 | 675.00 | 685.00 | 660.00 | 675.00 | 675.00 | - | 4,909,800 |
| Oct 22, 2025 | 675.00 | 680.00 | 655.00 | 675.00 | 675.00 | 0.75% | 3,500,900 |
| Oct 21, 2025 | 650.00 | 670.00 | 640.00 | 670.00 | 670.00 | 2.29% | 4,280,500 |
| Oct 20, 2025 | 645.00 | 675.00 | 630.00 | 655.00 | 655.00 | 1.55% | 5,168,200 |
| Oct 17, 2025 | 635.00 | 645.00 | 610.00 | 645.00 | 645.00 | 1.57% | 4,138,200 |
| Oct 16, 2025 | 630.00 | 640.00 | 610.00 | 635.00 | 635.00 | 0.79% | 1,131,000 |
| Oct 15, 2025 | 605.00 | 630.00 | 590.00 | 630.00 | 630.00 | 1.61% | 3,550,300 |
| Oct 14, 2025 | 640.00 | 660.00 | 595.00 | 620.00 | 620.00 | -5.34% | 4,447,800 |
| Oct 13, 2025 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | -2.96% | 652,500 |
| Oct 10, 2025 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | - | 221,300 |
| Oct 9, 2025 | 695.00 | 705.00 | 675.00 | 675.00 | 675.00 | -2.17% | 3,851,200 |
| Oct 8, 2025 | 685.00 | 700.00 | 675.00 | 690.00 | 690.00 | 0.73% | 3,494,000 |
| Oct 7, 2025 | 695.00 | 700.00 | 675.00 | 685.00 | 685.00 | -0.72% | 377,400 |
| Oct 6, 2025 | 700.00 | 710.00 | 685.00 | 690.00 | 690.00 | -0.72% | 605,500 |
| Oct 3, 2025 | 720.00 | 725.00 | 695.00 | 695.00 | 695.00 | -3.47% | 3,684,300 |
| Oct 2, 2025 | 715.00 | 725.00 | 700.00 | 720.00 | 720.00 | - | 2,232,800 |
| Oct 1, 2025 | 730.00 | 740.00 | 720.00 | 720.00 | 720.00 | -1.37% | 2,279,800 |
| Sep 30, 2025 | 740.00 | 745.00 | 720.00 | 730.00 | 730.00 | -1.35% | 2,546,900 |
| Sep 29, 2025 | 750.00 | 750.00 | 730.00 | 740.00 | 740.00 | -1.33% | 4,869,600 |
| Sep 26, 2025 | 755.00 | 755.00 | 725.00 | 750.00 | 750.00 | -0.66% | 4,854,600 |
| Sep 25, 2025 | 745.00 | 755.00 | 740.00 | 755.00 | 755.00 | 1.34% | 5,096,900 |
| Sep 24, 2025 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | -0.67% | 7,564,700 |
| Sep 23, 2025 | 730.00 | 750.00 | 710.00 | 750.00 | 750.00 | 2.74% | 8,543,600 |
| Sep 22, 2025 | 725.00 | 735.00 | 700.00 | 730.00 | 730.00 | 1.39% | 7,559,400 |
| Sep 19, 2025 | 715.00 | 720.00 | 690.00 | 720.00 | 720.00 | 0.70% | 3,887,200 |
| Sep 18, 2025 | 725.00 | 725.00 | 695.00 | 715.00 | 715.00 | -1.38% | 2,176,600 |
| Sep 17, 2025 | 720.00 | 735.00 | 700.00 | 725.00 | 725.00 | 2.11% | 6,625,600 |
| Sep 16, 2025 | 730.00 | 730.00 | 685.00 | 710.00 | 710.00 | -2.07% | 7,083,800 |
| Sep 15, 2025 | 705.00 | 725.00 | 700.00 | 725.00 | 725.00 | 3.57% | 1,643,700 |
| Sep 12, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -1.41% | 692,100 |