PT Paninvest Tbk (IDX:PNIN)
Indonesia · Delayed Price · Currency is IDR 800.00
-10.00 (-1.23%)
Sep 29, 2025, 3:40 PM WIB
PT Paninvest Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 805.00 | 815.00 | 795.00 | 810.00 | 810.00 | 0.62% | 1,101,600 |
| Sep 25, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.23% | 1,462,200 |
| Sep 24, 2025 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | -0.61% | 3,409,700 |
| Sep 23, 2025 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | - | 2,679,500 |
| Sep 22, 2025 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | -0.61% | 1,039,900 |
| Sep 19, 2025 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 745,900 |
| Sep 18, 2025 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | -1.20% | 6,225,800 |
| Sep 17, 2025 | 825.00 | 835.00 | 825.00 | 830.00 | 830.00 | 0.61% | 1,663,700 |
| Sep 16, 2025 | 840.00 | 845.00 | 825.00 | 825.00 | 825.00 | -1.20% | 615,500 |
| Sep 15, 2025 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 0.60% | 632,200 |
| Sep 12, 2025 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | 0.61% | 785,800 |
| Sep 11, 2025 | 820.00 | 840.00 | 820.00 | 825.00 | 825.00 | 0.61% | 602,200 |
| Sep 10, 2025 | 820.00 | 835.00 | 820.00 | 820.00 | 820.00 | - | 1,054,000 |
| Sep 9, 2025 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | -2.96% | 2,034,700 |
| Sep 8, 2025 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | - | 2,292,400 |
| Sep 4, 2025 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | - | 445,800 |
| Sep 3, 2025 | 840.00 | 860.00 | 840.00 | 845.00 | 845.00 | 1.20% | 634,800 |
| Sep 2, 2025 | 820.00 | 850.00 | 820.00 | 835.00 | 835.00 | - | 1,345,000 |
| Sep 1, 2025 | 850.00 | 855.00 | 830.00 | 835.00 | 835.00 | -2.91% | 3,121,500 |
| Aug 29, 2025 | 870.00 | 890.00 | 850.00 | 860.00 | 860.00 | -1.71% | 3,030,400 |
| 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 |