PT Paninvest Tbk (IDX:PNIN)
Indonesia · Delayed Price · Currency is IDR 550.00
-10.00 (-1.79%)
Oct 30, 2026, 4:04 PM WIB
PT Paninvest Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | -1.79% | 294,100 |
| Oct 29, 2026 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | -0.88% | 468,100 |
| Oct 28, 2026 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | -1.74% | 285,900 |
| Oct 27, 2026 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | - | 218,000 |
| Oct 26, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 163,100 |
| Oct 23, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 261,000 |
| Oct 22, 2026 | 580.00 | 595.00 | 570.00 | 575.00 | 575.00 | -0.86% | 454,000 |
| Oct 21, 2026 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | 0.87% | 466,300 |
| Oct 20, 2026 | 575.00 | 615.00 | 555.00 | 575.00 | 575.00 | 0.88% | 712,900 |
| Oct 19, 2026 | 590.00 | 610.00 | 550.00 | 570.00 | 570.00 | -3.39% | 2,109,800 |
| Oct 16, 2026 | 660.00 | 660.00 | 565.00 | 590.00 | 590.00 | -10.61% | 2,815,500 |
| Oct 15, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | -1.49% | 413,100 |
| Oct 14, 2026 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 541,400 |
| Oct 13, 2026 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | -0.74% | 267,500 |
| Oct 12, 2026 | 680.00 | 685.00 | 665.00 | 675.00 | 675.00 | - | 171,700 |
| Oct 9, 2026 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 23,300 |
| Oct 8, 2026 | 670.00 | 690.00 | 670.00 | 675.00 | 675.00 | -0.74% | 155,900 |
| Oct 7, 2026 | 680.00 | 690.00 | 665.00 | 680.00 | 680.00 | - | 127,300 |
| Oct 6, 2026 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 1.49% | 229,600 |
| Oct 5, 2026 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1.52% | 127,300 |
| Oct 2, 2026 | 675.00 | 695.00 | 650.00 | 660.00 | 660.00 | -2.22% | 544,600 |
| Oct 1, 2026 | 700.00 | 700.00 | 670.00 | 675.00 | 675.00 | -0.74% | 158,200 |
| Sep 30, 2026 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | -0.73% | 215,900 |
| Sep 29, 2026 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 0.74% | 267,500 |
| Sep 28, 2026 | 695.00 | 715.00 | 680.00 | 680.00 | 680.00 | -1.45% | 344,200 |
| Sep 25, 2026 | 680.00 | 700.00 | 680.00 | 690.00 | 690.00 | - | 196,100 |
| Sep 24, 2026 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | -2.82% | 183,800 |
| Sep 23, 2026 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 1.43% | 267,400 |
| Sep 22, 2026 | 715.00 | 715.00 | 680.00 | 700.00 | 700.00 | -1.41% | 1,006,500 |
| 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 |