PT Paninvest Tbk (IDX:PNIN)
Indonesia · Delayed Price · Currency is IDR 805.00
+5.00 (0.63%)
At close: Dec 30, 2025
PT Paninvest Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 0.63% | 197,700 |
| Dec 29, 2025 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 556,400 |
| Dec 24, 2025 | 790.00 | 805.00 | 780.00 | 795.00 | 795.00 | 0.63% | 1,386,000 |
| Dec 23, 2025 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | -1.25% | 76,900 |
| Dec 22, 2025 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 1,225,900 |
| Dec 19, 2025 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | -1.24% | 746,500 |
| Dec 18, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.23% | 191,100 |
| Dec 17, 2025 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | 0.62% | 435,900 |
| Dec 16, 2025 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 0.62% | 350,400 |
| Dec 15, 2025 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | - | 519,100 |
| Dec 12, 2025 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 2.55% | 714,400 |
| Dec 11, 2025 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.88% | 1,706,200 |
| Dec 10, 2025 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 0.63% | 1,825,400 |
| Dec 9, 2025 | 825.00 | 825.00 | 795.00 | 795.00 | 795.00 | -3.64% | 2,416,200 |
| Dec 8, 2025 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 0.61% | 531,100 |
| Dec 5, 2025 | 815.00 | 835.00 | 815.00 | 820.00 | 820.00 | 0.61% | 341,600 |
| Dec 4, 2025 | 825.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.21% | 207,400 |
| Dec 3, 2025 | 815.00 | 830.00 | 815.00 | 825.00 | 825.00 | 1.23% | 380,600 |
| Dec 2, 2025 | 835.00 | 840.00 | 815.00 | 815.00 | 815.00 | -1.81% | 777,900 |
| Dec 1, 2025 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | -2.35% | 579,100 |
| Nov 28, 2025 | 855.00 | 865.00 | 830.00 | 850.00 | 850.00 | -0.58% | 2,106,300 |
| Nov 27, 2025 | 865.00 | 890.00 | 850.00 | 855.00 | 855.00 | 1.79% | 7,257,100 |
| Nov 26, 2025 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 5.00% | 1,844,100 |
| Nov 25, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 2,264,200 |
| Nov 24, 2025 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 739,000 |
| Nov 21, 2025 | 860.00 | 860.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,321,700 |
| Nov 20, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 500,900 |
| Nov 19, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 817,500 |
| Nov 18, 2025 | 805.00 | 805.00 | 795.00 | 795.00 | 795.00 | -1.24% | 239,500 |
| Nov 17, 2025 | 820.00 | 825.00 | 800.00 | 805.00 | 805.00 | -1.83% | 588,500 |
| Nov 14, 2025 | 825.00 | 840.00 | 810.00 | 820.00 | 820.00 | 0.61% | 1,811,100 |
| Nov 13, 2025 | 790.00 | 840.00 | 790.00 | 815.00 | 815.00 | 3.16% | 3,253,300 |
| Nov 12, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 0.64% | 194,300 |
| Nov 11, 2025 | 790.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.26% | 436,000 |
| Nov 10, 2025 | 790.00 | 805.00 | 785.00 | 795.00 | 795.00 | 0.63% | 1,474,200 |
| Nov 7, 2025 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | -1.25% | 1,191,500 |
| Nov 6, 2025 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,251,600 |
| Nov 5, 2025 | 800.00 | 805.00 | 785.00 | 805.00 | 805.00 | 0.63% | 900,900 |
| Nov 4, 2025 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,834,300 |
| Nov 3, 2025 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 2,317,600 |
| Oct 31, 2025 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 0.63% | 604,200 |
| Oct 30, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 216,700 |
| Oct 29, 2025 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 0.63% | 935,500 |
| Oct 28, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 128,200 |
| Oct 27, 2025 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | - | 475,100 |
| Oct 24, 2025 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | -0.63% | 420,500 |
| Oct 23, 2025 | 795.00 | 805.00 | 780.00 | 800.00 | 800.00 | 1.27% | 366,800 |
| Oct 22, 2025 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 0.64% | 218,100 |
| Oct 21, 2025 | 785.00 | 785.00 | 755.00 | 785.00 | 785.00 | 0.64% | 1,003,200 |
| Oct 20, 2025 | 760.00 | 785.00 | 760.00 | 780.00 | 780.00 | 1.96% | 529,800 |