PT Panorama Sentrawisata Tbk (IDX:PANR)
Indonesia · Delayed Price · Currency is IDR 428.00
+4.00 (0.94%)
Aug 27, 2026, 4:00 PM WIB
IDX:PANR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 424.00 | 430.00 | 420.00 | 422.00 | - | -0.47% | 28,000 |
| Aug 26, 2026 | 418.00 | 436.00 | 418.00 | 424.00 | 424.00 | 1.44% | 53,200 |
| Aug 24, 2026 | 426.00 | 426.00 | 416.00 | 418.00 | 418.00 | -0.95% | 55,900 |
| Aug 21, 2026 | 420.00 | 424.00 | 420.00 | 422.00 | 422.00 | - | 61,700 |
| Aug 20, 2026 | 424.00 | 440.00 | 420.00 | 422.00 | 422.00 | -0.47% | 106,200 |
| Aug 19, 2026 | 420.00 | 426.00 | 418.00 | 424.00 | 424.00 | 1.92% | 24,000 |
| Aug 18, 2026 | 426.00 | 426.00 | 412.00 | 416.00 | 416.00 | -2.80% | 250,200 |
| Aug 14, 2026 | 428.00 | 428.00 | 424.00 | 428.00 | 428.00 | -0.47% | 4,900 |
| Aug 13, 2026 | 430.00 | 430.00 | 424.00 | 430.00 | 430.00 | - | 20,100 |
| Aug 12, 2026 | 432.00 | 436.00 | 430.00 | 430.00 | 430.00 | -0.46% | 36,300 |
| Aug 11, 2026 | 428.00 | 432.00 | 420.00 | 432.00 | 432.00 | 0.93% | 34,400 |
| Aug 10, 2026 | 434.00 | 434.00 | 428.00 | 428.00 | 428.00 | -0.93% | 23,600 |
| Aug 7, 2026 | 434.00 | 434.00 | 424.00 | 432.00 | 432.00 | 0.47% | 128,300 |
| Aug 6, 2026 | 424.00 | 434.00 | 416.00 | 430.00 | 430.00 | 2.87% | 384,700 |
| Aug 5, 2026 | 414.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.97% | 13,000 |
| Aug 4, 2026 | 420.00 | 422.00 | 412.00 | 414.00 | 414.00 | -0.96% | 44,000 |
| Aug 3, 2026 | 418.00 | 418.00 | 414.00 | 418.00 | 418.00 | - | 13,400 |
| Jul 31, 2026 | 414.00 | 418.00 | 414.00 | 418.00 | 418.00 | 0.97% | 4,800 |
| Jul 30, 2026 | 414.00 | 414.00 | 408.00 | 414.00 | 414.00 | 2.48% | 8,200 |
| Jul 29, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | -1.46% | 16,800 |
| Jul 28, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.49% | 4,100 |
| Jul 27, 2026 | 406.00 | 410.00 | 404.00 | 404.00 | 404.00 | - | 36,700 |
| Jul 24, 2026 | 416.00 | 426.00 | 404.00 | 404.00 | 404.00 | -2.88% | 179,400 |
| Jul 23, 2026 | 414.00 | 418.00 | 412.00 | 416.00 | 416.00 | 0.48% | 9,900 |
| Jul 22, 2026 | 416.00 | 420.00 | 408.00 | 414.00 | 414.00 | -0.96% | 59,100 |
| Jul 21, 2026 | 422.00 | 422.00 | 406.00 | 418.00 | 418.00 | - | 195,500 |
| Jul 20, 2026 | 404.00 | 420.00 | 400.00 | 418.00 | 418.00 | 3.47% | 192,300 |
| Jul 17, 2026 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 1.51% | 41,000 |
| Jul 16, 2026 | 402.00 | 406.00 | 396.00 | 398.00 | 398.00 | -1.00% | 255,300 |
| Jul 15, 2026 | 400.00 | 404.00 | 400.00 | 402.00 | 402.00 | 0.50% | 42,400 |
| Jul 14, 2026 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 1.01% | 31,400 |
| Jul 13, 2026 | 406.00 | 406.00 | 394.00 | 396.00 | 396.00 | -2.46% | 121,500 |
| Jul 10, 2026 | 400.00 | 406.00 | 398.00 | 406.00 | 406.00 | 1.50% | 60,200 |
| Jul 9, 2026 | 410.00 | 410.00 | 398.00 | 400.00 | 400.00 | -2.44% | 49,200 |
| Jul 8, 2026 | 410.00 | 412.00 | 400.00 | 410.00 | 410.00 | 1.49% | 194,900 |
| Jul 7, 2026 | 406.00 | 406.00 | 398.00 | 404.00 | 404.00 | -0.49% | 103,400 |
| Jul 6, 2026 | 410.00 | 412.00 | 396.00 | 406.00 | 406.00 | -0.49% | 46,900 |
| Jul 3, 2026 | 396.00 | 414.00 | 396.00 | 408.00 | 408.00 | 0.49% | 110,100 |
| Jul 2, 2026 | 396.00 | 418.00 | 396.00 | 406.00 | 406.00 | 2.53% | 75,200 |
| Jul 1, 2026 | 400.00 | 404.00 | 390.00 | 396.00 | 396.00 | -4.35% | 92,900 |
| Jun 30, 2026 | 412.00 | 414.00 | 396.00 | 414.00 | 414.00 | 0.49% | 65,200 |
| Jun 29, 2026 | 430.00 | 430.00 | 398.00 | 412.00 | 412.00 | 1.98% | 54,300 |
| Jun 26, 2026 | 408.00 | 410.00 | 402.00 | 404.00 | 404.00 | -1.46% | 81,300 |
| Jun 25, 2026 | 408.00 | 410.00 | 394.00 | 410.00 | 410.00 | 0.49% | 336,800 |
| Jun 24, 2026 | 418.00 | 418.00 | 402.00 | 408.00 | 408.00 | -2.39% | 273,900 |
| Jun 23, 2026 | 414.00 | 420.00 | 406.00 | 418.00 | 418.00 | 1.46% | 157,800 |
| Jun 22, 2026 | 416.00 | 418.00 | 406.00 | 412.00 | 412.00 | -0.96% | 218,300 |
| Jun 19, 2026 | 430.00 | 430.00 | 416.00 | 416.00 | 416.00 | -3.70% | 60,400 |
| Jun 18, 2026 | 436.00 | 436.00 | 426.00 | 432.00 | 432.00 | -1.37% | 37,000 |
| Jun 17, 2026 | 448.00 | 454.00 | 420.00 | 438.00 | 438.00 | -2.67% | 1,334,700 |