PT Paninvest Tbk (IDX:PNIN)
Indonesia · Delayed Price · Currency is IDR 715.00
+5.00 (0.70%)
Jul 3, 2026, 11:29 AM WIB
PT Paninvest Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 735.00 | 735.00 | 705.00 | 715.00 | - | 0.70% | 125,200 |
| 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 |
| Jun 2, 2026 | 760.00 | 780.00 | 750.00 | 760.00 | 760.00 | -0.65% | 245,300 |
| May 29, 2026 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | -1.92% | 182,300 |
| May 26, 2026 | 780.00 | 790.00 | 770.00 | 780.00 | 780.00 | - | 46,900 |
| May 25, 2026 | 770.00 | 780.00 | 755.00 | 780.00 | 780.00 | 1.96% | 118,600 |
| May 22, 2026 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 0.66% | 408,100 |
| May 21, 2026 | 775.00 | 785.00 | 750.00 | 760.00 | 760.00 | -1.94% | 912,900 |
| May 20, 2026 | 770.00 | 780.00 | 760.00 | 775.00 | 775.00 | 0.65% | 561,000 |
| May 19, 2026 | 785.00 | 800.00 | 765.00 | 770.00 | 770.00 | -1.28% | 449,200 |
| May 18, 2026 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | -1.27% | 660,800 |
| May 13, 2026 | 790.00 | 795.00 | 790.00 | 790.00 | 790.00 | - | 68,200 |
| May 12, 2026 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | -1.86% | 332,600 |
| May 11, 2026 | 805.00 | 810.00 | 785.00 | 805.00 | 805.00 | - | 625,500 |
| May 8, 2026 | 810.00 | 825.00 | 795.00 | 805.00 | 805.00 | -0.62% | 1,255,200 |
| May 7, 2026 | 790.00 | 815.00 | 790.00 | 810.00 | 810.00 | 1.89% | 1,069,500 |
| May 6, 2026 | 800.00 | 810.00 | 785.00 | 795.00 | 795.00 | - | 701,700 |
| May 5, 2026 | 800.00 | 820.00 | 790.00 | 795.00 | 795.00 | - | 689,700 |
| May 4, 2026 | 785.00 | 810.00 | 785.00 | 795.00 | 795.00 | 2.58% | 1,715,900 |
| Apr 30, 2026 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | -1.90% | 588,300 |
| Apr 29, 2026 | 775.00 | 790.00 | 770.00 | 790.00 | 790.00 | 1.28% | 171,100 |
| Apr 28, 2026 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.64% | 185,200 |
| Apr 27, 2026 | 770.00 | 785.00 | 760.00 | 785.00 | 785.00 | 1.95% | 424,100 |
| Apr 24, 2026 | 795.00 | 800.00 | 770.00 | 770.00 | 770.00 | -3.14% | 571,900 |
| Apr 23, 2026 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | -2.45% | 565,400 |
| Apr 22, 2026 | 780.00 | 835.00 | 775.00 | 815.00 | 815.00 | 3.82% | 2,848,600 |
| Apr 21, 2026 | 785.00 | 790.00 | 775.00 | 785.00 | 785.00 | - | 67,000 |
| Apr 20, 2026 | 775.00 | 790.00 | 770.00 | 785.00 | 785.00 | 0.64% | 223,700 |
| Apr 17, 2026 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | - | 38,400 |
| Apr 16, 2026 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | - | 222,800 |