PT Paninvest Tbk (IDX:PNIN)
Indonesia · Delayed Price · Currency is IDR 775.00
+5.00 (0.65%)
Apr 14, 2026, 4:06 PM WIB
PT Paninvest Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 770.00 | 775.00 | 765.00 | 765.00 | - | -0.65% | 199,200 |
| Apr 13, 2026 | 765.00 | 770.00 | 750.00 | 770.00 | 770.00 | - | 200,100 |
| Apr 10, 2026 | 765.00 | 780.00 | 760.00 | 770.00 | 770.00 | 0.65% | 1,504,400 |
| Apr 9, 2026 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 180,700 |
| Apr 8, 2026 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 352,500 |
| Apr 7, 2026 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | -0.66% | 250,700 |
| Apr 6, 2026 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -1.30% | 248,100 |
| Apr 2, 2026 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | 1.32% | 153,300 |
| Apr 1, 2026 | 760.00 | 775.00 | 760.00 | 760.00 | 760.00 | - | 88,200 |
| Mar 31, 2026 | 740.00 | 770.00 | 740.00 | 760.00 | 760.00 | 1.33% | 219,800 |
| Mar 30, 2026 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | -1.32% | 159,000 |
| Mar 27, 2026 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | -0.65% | 237,400 |
| Mar 26, 2026 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | 0.66% | 84,900 |
| Mar 25, 2026 | 770.00 | 780.00 | 760.00 | 760.00 | 760.00 | -1.30% | 529,700 |
| Mar 17, 2026 | 755.00 | 770.00 | 750.00 | 770.00 | 770.00 | 1.99% | 358,300 |
| Mar 16, 2026 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | 1.34% | 193,100 |
| Mar 13, 2026 | 755.00 | 760.00 | 735.00 | 745.00 | 745.00 | - | 746,000 |
| Mar 12, 2026 | 760.00 | 780.00 | 740.00 | 745.00 | 745.00 | - | 1,067,100 |
| Mar 11, 2026 | 760.00 | 780.00 | 745.00 | 745.00 | 745.00 | - | 1,003,900 |
| Mar 10, 2026 | 780.00 | 780.00 | 700.00 | 745.00 | 745.00 | -2.61% | 7,597,000 |
| Mar 9, 2026 | 775.00 | 775.00 | 755.00 | 765.00 | 765.00 | -1.92% | 771,200 |
| Mar 6, 2026 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | -1.27% | 331,400 |
| Mar 5, 2026 | 770.00 | 800.00 | 770.00 | 790.00 | 790.00 | 1.94% | 847,600 |
| Mar 4, 2026 | 790.00 | 790.00 | 770.00 | 775.00 | 775.00 | -1.27% | 1,064,900 |
| Mar 3, 2026 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 1.29% | 336,000 |
| Mar 2, 2026 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | -3.73% | 742,900 |
| Feb 27, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.62% | 219,000 |
| Feb 26, 2026 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | -0.61% | 148,800 |
| Feb 25, 2026 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 177,900 |
| Feb 24, 2026 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | -0.61% | 196,600 |
| Feb 23, 2026 | 815.00 | 825.00 | 810.00 | 825.00 | 825.00 | 1.85% | 463,800 |
| Feb 20, 2026 | 815.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 446,600 |
| Feb 19, 2026 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 532,600 |
| Feb 18, 2026 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | -1.23% | 191,800 |
| Feb 13, 2026 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.62% | 396,800 |
| Feb 12, 2026 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 355,100 |
| Feb 11, 2026 | 805.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1.89% | 183,200 |
| Feb 10, 2026 | 795.00 | 805.00 | 795.00 | 795.00 | 795.00 | - | 100,800 |
| Feb 9, 2026 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | -1.24% | 164,600 |
| Feb 6, 2026 | 815.00 | 815.00 | 785.00 | 805.00 | 805.00 | -1.23% | 568,400 |
| Feb 5, 2026 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.88% | 630,800 |
| Feb 4, 2026 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 0.63% | 846,400 |
| Feb 3, 2026 | 775.00 | 795.00 | 770.00 | 795.00 | 795.00 | 1.92% | 448,600 |
| Feb 2, 2026 | 800.00 | 800.00 | 770.00 | 780.00 | 780.00 | -2.50% | 850,400 |
| Jan 30, 2026 | 790.00 | 805.00 | 760.00 | 800.00 | 800.00 | 1.91% | 1,371,800 |
| Jan 29, 2026 | 800.00 | 800.00 | 730.00 | 785.00 | 785.00 | -0.63% | 3,414,500 |
| Jan 28, 2026 | 805.00 | 805.00 | 765.00 | 790.00 | 790.00 | -1.86% | 3,672,700 |
| Jan 27, 2026 | 860.00 | 860.00 | 800.00 | 805.00 | 805.00 | - | 1,252,800 |
| Jan 26, 2026 | 815.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.23% | 504,300 |
| Jan 23, 2026 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | -0.61% | 955,000 |