PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 242.00
+2.00 (0.83%)
Sep 29, 2025, 3:49 PM WIB
PT Panin Financial Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 58,922,700 |
| Sep 25, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.64% | 69,951,100 |
| Sep 24, 2025 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | -1.61% | 191,633,300 |
| Sep 23, 2025 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.81% | 99,058,800 |
| Sep 22, 2025 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | - | 60,116,000 |
| Sep 19, 2025 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | - | 75,319,500 |
| Sep 18, 2025 | 254.00 | 258.00 | 246.00 | 246.00 | 246.00 | -2.38% | 196,260,300 |
| Sep 17, 2025 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 78,199,300 |
| Sep 16, 2025 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | -0.79% | 69,037,500 |
| Sep 15, 2025 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | - | 87,721,000 |
| Sep 12, 2025 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | - | 58,205,400 |
| Sep 11, 2025 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 2.44% | 64,964,500 |
| Sep 10, 2025 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | - | 92,427,800 |
| Sep 9, 2025 | 252.00 | 254.00 | 242.00 | 246.00 | 246.00 | -2.38% | 209,958,300 |
| Sep 8, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.56% | 131,436,500 |
| Sep 4, 2025 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.78% | 79,211,500 |
| Sep 3, 2025 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 0.78% | 72,666,400 |
| Sep 2, 2025 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | - | 77,439,700 |
| Sep 1, 2025 | 250.00 | 258.00 | 244.00 | 256.00 | 256.00 | -1.54% | 211,976,400 |
| Aug 29, 2025 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | -3.70% | 219,616,600 |
| Aug 28, 2025 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1.50% | 131,796,400 |
| 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 |