PT Panorama Sentrawisata Tbk (IDX:PANR)
Indonesia · Delayed Price · Currency is IDR 462.00
-6.00 (-1.28%)
Jun 4, 2026, 4:00 PM WIB
IDX:PANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 476.00 | 476.00 | 408.00 | 468.00 | 468.00 | -2.09% | 719,800 |
| Jun 2, 2026 | 484.00 | 500.00 | 474.00 | 478.00 | 478.00 | -1.24% | 89,200 |
| May 29, 2026 | 500.00 | 500.00 | 484.00 | 484.00 | 484.00 | -2.81% | 138,900 |
| May 26, 2026 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | 0.40% | 70,400 |
| May 25, 2026 | 500.00 | 500.00 | 490.00 | 496.00 | 496.00 | -0.40% | 260,700 |
| May 22, 2026 | 496.00 | 500.00 | 488.00 | 498.00 | 498.00 | 0.40% | 140,800 |
| May 21, 2026 | 505.00 | 505.00 | 490.00 | 496.00 | 496.00 | 3.33% | 284,300 |
| May 20, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 480.00 | -0.97% | 291,800 |
| May 19, 2026 | 540.00 | 540.00 | 515.00 | 515.00 | 484.71 | -4.63% | 553,300 |
| May 18, 2026 | 540.00 | 545.00 | 515.00 | 540.00 | 508.24 | 0.93% | 238,600 |
| May 13, 2026 | 535.00 | 545.00 | 520.00 | 535.00 | 503.53 | 0.94% | 171,300 |
| May 12, 2026 | 535.00 | 555.00 | 530.00 | 530.00 | 498.82 | -6.19% | 329,400 |
| May 11, 2026 | 560.00 | 565.00 | 525.00 | 565.00 | 531.76 | 0.89% | 399,900 |
| May 8, 2026 | 565.00 | 575.00 | 550.00 | 560.00 | 527.06 | -0.88% | 437,900 |
| May 7, 2026 | 550.00 | 565.00 | 530.00 | 565.00 | 531.76 | 3.67% | 690,600 |
| May 6, 2026 | 525.00 | 545.00 | 515.00 | 545.00 | 512.94 | 4.81% | 439,700 |
| May 5, 2026 | 515.00 | 530.00 | 515.00 | 520.00 | 489.41 | -0.95% | 107,200 |
| May 4, 2026 | 515.00 | 525.00 | 510.00 | 525.00 | 494.12 | 2.94% | 184,600 |
| Apr 30, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 480.00 | - | 45,300 |
| Apr 29, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 480.00 | - | 454,000 |
| Apr 28, 2026 | 520.00 | 525.00 | 492.00 | 510.00 | 480.00 | -1.92% | 260,300 |
| Apr 27, 2026 | 520.00 | 535.00 | 515.00 | 520.00 | 489.41 | -0.95% | 196,000 |
| Apr 24, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 494.12 | -0.94% | 174,200 |
| Apr 23, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 498.82 | - | 152,000 |
| Apr 22, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 498.82 | - | 79,600 |
| Apr 21, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 498.82 | 0.95% | 49,500 |
| Apr 20, 2026 | 515.00 | 535.00 | 515.00 | 525.00 | 494.12 | - | 220,300 |
| Apr 17, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 494.12 | 0.96% | 166,000 |
| Apr 16, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 489.41 | - | 243,200 |
| Apr 15, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 489.41 | - | 593,100 |
| Apr 14, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 489.41 | - | 244,000 |
| Apr 13, 2026 | 505.00 | 525.00 | 498.00 | 520.00 | 489.41 | 2.97% | 564,300 |
| Apr 10, 2026 | 500.00 | 505.00 | 496.00 | 505.00 | 475.29 | 1.41% | 101,800 |
| Apr 9, 2026 | 500.00 | 505.00 | 498.00 | 498.00 | 468.71 | -0.40% | 141,300 |
| Apr 8, 2026 | 500.00 | 505.00 | 496.00 | 500.00 | 470.59 | - | 218,400 |
| Apr 7, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 470.59 | -0.99% | 7,900 |
| Apr 6, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 475.29 | -0.98% | 549,100 |
| Apr 2, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 480.00 | -0.97% | 133,900 |
| Apr 1, 2026 | 515.00 | 520.00 | 500.00 | 515.00 | 484.71 | - | 270,600 |
| Mar 31, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 484.71 | - | 133,300 |
| Mar 30, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 484.71 | - | 395,700 |
| Mar 27, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 484.71 | -3.74% | 413,200 |
| Mar 26, 2026 | 530.00 | 535.00 | 515.00 | 535.00 | 503.53 | 0.94% | 532,300 |
| Mar 25, 2026 | 535.00 | 540.00 | 515.00 | 530.00 | 498.82 | -0.93% | 947,600 |
| Mar 17, 2026 | 525.00 | 540.00 | 515.00 | 535.00 | 503.53 | - | 523,800 |
| Mar 16, 2026 | 520.00 | 535.00 | 510.00 | 535.00 | 503.53 | 2.88% | 315,100 |
| Mar 13, 2026 | 525.00 | 540.00 | 505.00 | 520.00 | 489.41 | - | 1,063,300 |
| Mar 12, 2026 | 520.00 | 530.00 | 515.00 | 520.00 | 489.41 | - | 1,021,400 |
| Mar 11, 2026 | 525.00 | 535.00 | 515.00 | 520.00 | 489.41 | -0.95% | 252,900 |
| Mar 10, 2026 | 575.00 | 575.00 | 525.00 | 525.00 | 494.12 | -8.70% | 1,119,800 |