PT Paninvest Tbk (IDX:PNIN)
Indonesia · Delayed Price · Currency is IDR 720.00
+10.00 (1.41%)
Aug 12, 2026, 4:12 PM WIB
PT Paninvest Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 710.00 | 720.00 | 705.00 | 720.00 | 720.00 | 1.41% | 42,200 |
| Aug 11, 2026 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | -0.70% | 257,500 |
| Aug 10, 2026 | 710.00 | 725.00 | 705.00 | 715.00 | 715.00 | 2.14% | 220,800 |
| Aug 7, 2026 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -2.10% | 829,000 |
| Aug 6, 2026 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | -0.69% | 534,800 |
| Aug 5, 2026 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 0.70% | 587,400 |
| Aug 4, 2026 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | - | 121,400 |
| Aug 3, 2026 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | -1.38% | 85,800 |
| Jul 31, 2026 | 725.00 | 730.00 | 710.00 | 725.00 | 725.00 | 0.69% | 86,900 |
| Jul 30, 2026 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2.13% | 62,900 |
| Jul 29, 2026 | 715.00 | 725.00 | 695.00 | 705.00 | 705.00 | - | 766,800 |
| Jul 28, 2026 | 720.00 | 735.00 | 705.00 | 705.00 | 705.00 | -2.08% | 544,200 |
| Jul 27, 2026 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 0.70% | 290,000 |
| Jul 24, 2026 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | -2.05% | 365,800 |
| Jul 23, 2026 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | - | 295,200 |
| Jul 22, 2026 | 735.00 | 750.00 | 730.00 | 730.00 | 730.00 | -0.68% | 214,900 |
| Jul 21, 2026 | 750.00 | 760.00 | 720.00 | 735.00 | 735.00 | -1.34% | 606,100 |
| Jul 20, 2026 | 745.00 | 760.00 | 740.00 | 745.00 | 745.00 | -0.67% | 115,500 |
| Jul 17, 2026 | 740.00 | 755.00 | 735.00 | 750.00 | 750.00 | 2.04% | 138,800 |
| Jul 16, 2026 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | - | 166,300 |
| Jul 15, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 0.68% | 310,600 |
| Jul 14, 2026 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 1.39% | 156,300 |
| Jul 13, 2026 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | -1.37% | 152,600 |
| Jul 10, 2026 | 720.00 | 735.00 | 715.00 | 730.00 | 730.00 | 1.39% | 460,400 |
| Jul 9, 2026 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | - | 8,300 |
| Jul 8, 2026 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | - | 46,900 |
| Jul 7, 2026 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 0.70% | 183,200 |
| Jul 6, 2026 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 81,100 |
| Jul 3, 2026 | 735.00 | 735.00 | 705.00 | 710.00 | 710.00 | - | 167,200 |
| Jul 2, 2026 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 0.71% | 70,600 |
| Jul 1, 2026 | 705.00 | 720.00 | 700.00 | 705.00 | 705.00 | -2.08% | 300,300 |
| Jun 30, 2026 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | -0.69% | 277,800 |
| Jun 29, 2026 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | -2.68% | 193,100 |
| Jun 26, 2026 | 740.00 | 745.00 | 705.00 | 745.00 | 745.00 | - | 121,600 |
| Jun 25, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 2.05% | 186,800 |
| Jun 24, 2026 | 750.00 | 750.00 | 725.00 | 730.00 | 730.00 | -2.01% | 318,500 |
| Jun 23, 2026 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 0.68% | 108,800 |
| Jun 22, 2026 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | -0.67% | 74,800 |
| Jun 19, 2026 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1.36% | 14,300 |
| Jun 18, 2026 | 735.00 | 735.00 | 720.00 | 735.00 | 735.00 | - | 68,300 |
| Jun 17, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 295,700 |
| Jun 15, 2026 | 720.00 | 745.00 | 720.00 | 740.00 | 740.00 | 4.23% | 534,400 |
| Jun 12, 2026 | 695.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 462,800 |
| Jun 11, 2026 | 720.00 | 720.00 | 690.00 | 700.00 | 700.00 | -0.71% | 1,393,300 |
| Jun 10, 2026 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 0.71% | 259,600 |
| Jun 9, 2026 | 670.00 | 700.00 | 645.00 | 700.00 | 700.00 | 7.69% | 515,800 |
| Jun 8, 2026 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | -2.99% | 4,012,900 |
| Jun 5, 2026 | 705.00 | 715.00 | 665.00 | 670.00 | 670.00 | -4.96% | 5,445,500 |
| Jun 4, 2026 | 730.00 | 740.00 | 680.00 | 705.00 | 705.00 | -4.08% | 2,412,600 |
| Jun 3, 2026 | 760.00 | 760.00 | 725.00 | 735.00 | 735.00 | -3.29% | 1,182,200 |