PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 250.00
-4.00 (-1.57%)
Aug 8, 2025, 4:11 PM WIB
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.57% | 170,080,000 |
| 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 |
| Jun 17, 2025 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | - | 73,230,700 |
| Jun 16, 2025 | 286.00 | 292.00 | 282.00 | 284.00 | 284.00 | -0.70% | 186,092,800 |
| Jun 13, 2025 | 284.00 | 290.00 | 280.00 | 286.00 | 286.00 | 0.70% | 214,992,000 |
| Jun 12, 2025 | 280.00 | 294.00 | 278.00 | 284.00 | 284.00 | 1.43% | 249,785,900 |
| Jun 11, 2025 | 286.00 | 286.00 | 276.00 | 280.00 | 280.00 | -2.10% | 209,818,100 |
| Jun 10, 2025 | 278.00 | 288.00 | 276.00 | 286.00 | 286.00 | 2.14% | 158,155,400 |
| Jun 5, 2025 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | - | 136,773,300 |
| Jun 4, 2025 | 272.00 | 288.00 | 272.00 | 280.00 | 280.00 | 2.94% | 268,752,400 |
| Jun 3, 2025 | 286.00 | 288.00 | 270.00 | 272.00 | 272.00 | -4.90% | 718,589,400 |
| Jun 2, 2025 | 294.00 | 296.00 | 286.00 | 286.00 | 286.00 | -2.72% | 168,920,300 |
| May 28, 2025 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.68% | 94,273,300 |
| May 27, 2025 | 294.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1.37% | 175,416,500 |
| May 26, 2025 | 302.00 | 304.00 | 290.00 | 292.00 | 292.00 | -3.31% | 406,950,600 |