PT Paninvest Tbk (IDX:PNIN)
Indonesia · Delayed Price · Currency is IDR 700.00
-10.00 (-1.41%)
Sep 22, 2026, 3:30 PM WIB
PT Paninvest Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 715.00 | 715.00 | 680.00 | 690.00 | - | -2.82% | 827,100 |
| Sep 21, 2026 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | - | 210,200 |
| Sep 18, 2026 | 725.00 | 725.00 | 695.00 | 710.00 | 710.00 | -0.70% | 1,442,400 |
| Sep 17, 2026 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | - | 28,800 |
| Sep 16, 2026 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | - | 92,900 |
| Sep 15, 2026 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | -1.38% | 794,800 |
| Sep 14, 2026 | 720.00 | 725.00 | 705.00 | 725.00 | 725.00 | - | 288,600 |
| Sep 11, 2026 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 0.69% | 435,700 |
| Sep 10, 2026 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | -0.69% | 548,900 |
| Sep 9, 2026 | 730.00 | 750.00 | 720.00 | 725.00 | 725.00 | -0.68% | 462,700 |
| Sep 8, 2026 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | - | 491,200 |
| Sep 7, 2026 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | - | 25,900 |
| Sep 4, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | - | 163,300 |
| Sep 3, 2026 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 1.39% | 208,200 |
| Sep 2, 2026 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | - | 219,900 |
| Sep 1, 2026 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | - | 238,600 |
| Aug 31, 2026 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | -2.04% | 159,000 |
| Aug 28, 2026 | 730.00 | 735.00 | 715.00 | 735.00 | 735.00 | - | 429,200 |
| Aug 27, 2026 | 715.00 | 735.00 | 710.00 | 735.00 | 735.00 | 2.80% | 571,400 |
| Aug 26, 2026 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | -1.38% | 164,900 |
| Aug 24, 2026 | 705.00 | 750.00 | 705.00 | 725.00 | 725.00 | 2.84% | 710,500 |
| Aug 21, 2026 | 715.00 | 720.00 | 705.00 | 705.00 | 705.00 | -1.40% | 433,000 |
| Aug 20, 2026 | 715.00 | 720.00 | 705.00 | 715.00 | 715.00 | - | 457,400 |
| Aug 19, 2026 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | - | 150,100 |
| Aug 18, 2026 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | - | 132,200 |
| Aug 14, 2026 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | - | 114,900 |
| Aug 13, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | -0.69% | 68,800 |
| 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 |