PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 230.00
+2.00 (0.88%)
Aug 12, 2026, 4:06 PM WIB
PT Panin Financial Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | - | 0.88% | 3,727,900 |
| Aug 11, 2026 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | -1.72% | 23,170,700 |
| Aug 10, 2026 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 1.75% | 43,117,200 |
| Aug 7, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 22,007,700 |
| Aug 6, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 30,002,400 |
| Aug 5, 2026 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 27,170,000 |
| Aug 4, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 15,985,900 |
| Aug 3, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -1.75% | 30,192,100 |
| Jul 31, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 5,673,000 |
| Jul 30, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1.79% | 16,640,700 |
| Jul 29, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -0.88% | 17,730,800 |
| Jul 28, 2026 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 15,398,300 |
| Jul 27, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 10,441,300 |
| Jul 24, 2026 | 228.00 | 228.00 | 220.00 | 228.00 | 228.00 | - | 38,383,600 |
| Jul 23, 2026 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | - | 37,033,100 |
| Jul 22, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 26,080,400 |
| Jul 21, 2026 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | - | 26,990,200 |
| Jul 20, 2026 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 0.88% | 39,582,700 |
| Jul 17, 2026 | 226.00 | 230.00 | 222.00 | 228.00 | 228.00 | 0.88% | 37,159,900 |
| Jul 16, 2026 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 29,633,900 |
| Jul 15, 2026 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 1.82% | 20,203,600 |
| Jul 14, 2026 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 0.92% | 23,136,900 |
| Jul 13, 2026 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 19,761,000 |
| Jul 10, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 6,737,800 |
| Jul 9, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 14,599,200 |
| Jul 8, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 29,668,400 |
| Jul 7, 2026 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 3.77% | 42,371,300 |
| Jul 6, 2026 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | - | 19,504,300 |
| Jul 3, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 18,886,200 |
| Jul 2, 2026 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 19,609,100 |
| Jul 1, 2026 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | -1.85% | 36,982,900 |
| Jun 30, 2026 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | -2.70% | 56,346,000 |
| Jun 29, 2026 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1.83% | 30,532,900 |
| Jun 26, 2026 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 0.93% | 30,553,900 |
| Jun 25, 2026 | 208.00 | 218.00 | 208.00 | 216.00 | 216.00 | 3.85% | 30,763,300 |
| Jun 24, 2026 | 214.00 | 218.00 | 208.00 | 208.00 | 208.00 | -2.80% | 49,611,800 |
| Jun 23, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 32,050,000 |
| Jun 22, 2026 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | -1.83% | 21,191,900 |
| Jun 19, 2026 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 27,077,100 |
| Jun 18, 2026 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 0.93% | 27,755,400 |
| Jun 17, 2026 | 218.00 | 224.00 | 214.00 | 216.00 | 216.00 | - | 37,480,000 |
| Jun 15, 2026 | 220.00 | 230.00 | 216.00 | 216.00 | 216.00 | 1.89% | 84,238,700 |
| Jun 12, 2026 | 208.00 | 216.00 | 208.00 | 212.00 | 212.00 | 2.91% | 70,944,600 |
| Jun 11, 2026 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | - | 88,734,200 |
| Jun 10, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 93,780,200 |
| Jun 9, 2026 | 196.00 | 208.00 | 192.00 | 206.00 | 206.00 | 5.64% | 88,636,000 |
| Jun 8, 2026 | 199.00 | 202.00 | 190.00 | 195.00 | 195.00 | -4.41% | 69,296,900 |
| Jun 5, 2026 | 218.00 | 218.00 | 200.00 | 204.00 | 204.00 | -5.56% | 85,040,100 |
| Jun 4, 2026 | 224.00 | 226.00 | 206.00 | 216.00 | 216.00 | -4.42% | 102,483,700 |
| Jun 3, 2026 | 242.00 | 242.00 | 222.00 | 226.00 | 226.00 | -6.61% | 85,362,000 |