PT Paninvest Tbk (IDX:PNIN)
Indonesia · Delayed Price · Currency is IDR 865.00
-10.00 (-1.14%)
Aug 29, 2025, 9:50 AM WIB
PT Paninvest Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 870.00 | 890.00 | 860.00 | 865.00 | - | -1.14% | 2,301,200 |
| Aug 28, 2025 | 875.00 | 885.00 | 860.00 | 875.00 | 875.00 | - | 2,300,900 |
| Aug 27, 2025 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | -1.13% | 4,001,900 |
| Aug 26, 2025 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | -3.28% | 2,464,400 |
| Aug 25, 2025 | 910.00 | 940.00 | 900.00 | 915.00 | 915.00 | 1.10% | 5,273,500 |
| Aug 22, 2025 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | - | 398,400 |
| Aug 21, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 538,500 |
| Aug 20, 2025 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | -1.09% | 182,600 |
| Aug 19, 2025 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.55% | 394,500 |
| Aug 15, 2025 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | - | 168,200 |
| Aug 14, 2025 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | -0.55% | 202,800 |
| Aug 13, 2025 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | -0.54% | 453,500 |
| Aug 12, 2025 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 2.22% | 617,000 |
| Aug 11, 2025 | 885.00 | 900.00 | 885.00 | 900.00 | 900.00 | 1.69% | 224,800 |
| Aug 8, 2025 | 900.00 | 910.00 | 885.00 | 885.00 | 885.00 | -1.67% | 214,900 |
| Aug 7, 2025 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | -1.10% | 167,400 |
| Aug 6, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | - | 63,700 |
| Aug 5, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.55% | 407,400 |
| Aug 4, 2025 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | - | 408,900 |
| Aug 1, 2025 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 0.56% | 468,500 |
| Jul 31, 2025 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | - | 563,300 |
| Jul 30, 2025 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 212,000 |
| Jul 29, 2025 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | -0.55% | 194,400 |
| Jul 28, 2025 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 0.56% | 581,300 |
| Jul 25, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 103,600 |
| Jul 24, 2025 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.55% | 66,100 |
| Jul 23, 2025 | 885.00 | 910.00 | 885.00 | 905.00 | 905.00 | 2.26% | 193,700 |
| Jul 22, 2025 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | -2.75% | 1,715,700 |
| Jul 21, 2025 | 900.00 | 925.00 | 890.00 | 910.00 | 910.00 | 1.11% | 591,800 |
| Jul 18, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | -1.10% | 544,900 |
| Jul 17, 2025 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 0.55% | 116,500 |
| Jul 16, 2025 | 910.00 | 925.00 | 900.00 | 905.00 | 905.00 | -0.55% | 1,024,900 |
| Jul 15, 2025 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | -1.09% | 48,900 |
| Jul 14, 2025 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 100,600 |
| Jul 11, 2025 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 361,000 |
| Jul 10, 2025 | 925.00 | 925.00 | 905.00 | 920.00 | 920.00 | 0.55% | 156,500 |
| Jul 9, 2025 | 925.00 | 925.00 | 910.00 | 915.00 | 915.00 | - | 23,100 |
| Jul 8, 2025 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 1.10% | 458,000 |
| Jul 7, 2025 | 900.00 | 905.00 | 890.00 | 905.00 | 905.00 | - | 114,400 |
| Jul 4, 2025 | 920.00 | 920.00 | 880.00 | 905.00 | 905.00 | -1.09% | 476,900 |
| Jul 3, 2025 | 920.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 235,600 |
| Jul 2, 2025 | 930.00 | 930.00 | 895.00 | 915.00 | 915.00 | -0.54% | 380,300 |
| Jul 1, 2025 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | -1.08% | 146,700 |
| Jun 30, 2025 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | -0.53% | 230,900 |
| Jun 26, 2025 | 945.00 | 960.00 | 925.00 | 935.00 | 935.00 | -1.06% | 580,700 |
| Jun 25, 2025 | 955.00 | 960.00 | 930.00 | 945.00 | 945.00 | -0.53% | 157,300 |
| Jun 24, 2025 | 935.00 | 960.00 | 935.00 | 950.00 | 950.00 | 2.70% | 269,000 |
| Jun 23, 2025 | 955.00 | 955.00 | 915.00 | 925.00 | 925.00 | -3.65% | 244,600 |
| Jun 20, 2025 | 940.00 | 960.00 | 935.00 | 960.00 | 960.00 | 0.52% | 63,000 |
| Jun 19, 2025 | 985.00 | 985.00 | 930.00 | 955.00 | 955.00 | -2.55% | 671,800 |