PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 266.00
-4.00 (-1.48%)
Aug 29, 2025, 9:50 AM WIB
PT Panin Financial Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1.50% | 102,917,400 |
| Aug 27, 2025 | 268.00 | 276.00 | 264.00 | 266.00 | 266.00 | 0.76% | 234,069,700 |
| Aug 26, 2025 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | -5.04% | 757,307,500 |
| Aug 25, 2025 | 262.00 | 282.00 | 262.00 | 278.00 | 278.00 | 6.92% | 599,043,400 |
| Aug 22, 2025 | 260.00 | 270.00 | 258.00 | 260.00 | 260.00 | - | 101,552,400 |
| Aug 21, 2025 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | - | 83,666,700 |
| Aug 20, 2025 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | - | 68,960,500 |
| Aug 19, 2025 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.36% | 63,901,500 |
| Aug 15, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -1.55% | 71,001,900 |
| Aug 14, 2025 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | -1.53% | 95,262,300 |
| Aug 13, 2025 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | -1.50% | 119,991,500 |
| Aug 12, 2025 | 254.00 | 268.00 | 254.00 | 266.00 | 266.00 | 5.56% | 250,330,300 |
| Aug 11, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.80% | 53,130,300 |
| Aug 8, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.57% | 181,645,100 |
| Aug 7, 2025 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | -2.31% | 94,193,000 |
| Aug 6, 2025 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | - | 56,642,100 |
| Aug 5, 2025 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 0.78% | 78,370,900 |
| Aug 4, 2025 | 256.00 | 262.00 | 252.00 | 258.00 | 258.00 | - | 95,023,000 |
| Aug 1, 2025 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 1.57% | 42,202,500 |
| Jul 31, 2025 | 258.00 | 262.00 | 254.00 | 254.00 | 254.00 | -2.31% | 89,102,000 |
| Jul 30, 2025 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | - | 56,650,600 |
| Jul 29, 2025 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | -0.76% | 59,554,600 |
| Jul 28, 2025 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 0.77% | 48,838,200 |
| Jul 25, 2025 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | -2.26% | 80,254,400 |
| Jul 24, 2025 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | - | 97,338,000 |
| Jul 23, 2025 | 260.00 | 272.00 | 258.00 | 266.00 | 266.00 | 3.10% | 191,107,100 |
| Jul 22, 2025 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | -2.27% | 76,410,200 |
| Jul 21, 2025 | 252.00 | 270.00 | 252.00 | 264.00 | 264.00 | 4.76% | 300,400,400 |
| Jul 18, 2025 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.56% | 71,403,600 |
| Jul 17, 2025 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | - | 59,319,000 |
| Jul 16, 2025 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.78% | 57,108,000 |
| Jul 15, 2025 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 0.78% | 39,867,400 |
| Jul 14, 2025 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 69,280,400 |
| Jul 11, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 90,519,200 |
| Jul 10, 2025 | 254.00 | 264.00 | 252.00 | 264.00 | 264.00 | 4.76% | 141,582,400 |
| Jul 9, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | - | 73,624,100 |
| Jul 8, 2025 | 252.00 | 260.00 | 252.00 | 252.00 | 252.00 | - | 103,896,000 |
| Jul 7, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 105,557,700 |
| Jul 4, 2025 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | - | 69,249,400 |
| Jul 3, 2025 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 69,636,800 |
| Jul 2, 2025 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | - | 97,906,400 |
| Jul 1, 2025 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | -2.31% | 86,991,300 |
| Jun 30, 2025 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 0.78% | 148,226,000 |
| Jun 26, 2025 | 268.00 | 280.00 | 252.00 | 258.00 | 258.00 | -2.27% | 434,217,600 |
| Jun 25, 2025 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | -1.49% | 68,584,000 |
| Jun 24, 2025 | 262.00 | 274.00 | 262.00 | 268.00 | 268.00 | 3.88% | 95,408,900 |
| Jun 23, 2025 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -3.73% | 116,098,700 |
| Jun 20, 2025 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.19% | 282,887,800 |
| Jun 19, 2025 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.84% | 182,557,500 |
| Jun 18, 2025 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | -0.70% | 126,767,100 |