PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 236.00
-14.00 (-5.60%)
May 21, 2026, 4:14 PM WIB
PT Panin Financial Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 252.00 | 256.00 | 232.00 | 236.00 | 236.00 | -5.60% | 117,175,200 |
| May 20, 2026 | 250.00 | 256.00 | 242.00 | 250.00 | 250.00 | -1.57% | 55,622,200 |
| May 19, 2026 | 258.00 | 264.00 | 250.00 | 254.00 | 254.00 | - | 62,095,900 |
| May 18, 2026 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | -4.51% | 44,302,600 |
| May 13, 2026 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | - | 17,987,600 |
| May 12, 2026 | 278.00 | 278.00 | 262.00 | 266.00 | 266.00 | -3.62% | 95,376,900 |
| May 11, 2026 | 274.00 | 284.00 | 260.00 | 276.00 | 276.00 | 1.47% | 152,399,500 |
| May 8, 2026 | 266.00 | 280.00 | 260.00 | 272.00 | 272.00 | 1.49% | 274,148,600 |
| May 7, 2026 | 252.00 | 268.00 | 250.00 | 268.00 | 268.00 | 7.20% | 102,133,200 |
| May 6, 2026 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.81% | 18,274,000 |
| May 5, 2026 | 250.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | 18,844,600 |
| May 4, 2026 | 250.00 | 256.00 | 246.00 | 252.00 | 252.00 | 4.13% | 46,905,500 |
| Apr 30, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -2.42% | 45,614,000 |
| Apr 29, 2026 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.81% | 31,114,500 |
| Apr 28, 2026 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.60% | 35,208,100 |
| Apr 27, 2026 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 1.63% | 40,604,000 |
| Apr 24, 2026 | 254.00 | 256.00 | 244.00 | 246.00 | 246.00 | -3.15% | 55,126,400 |
| Apr 23, 2026 | 268.00 | 270.00 | 252.00 | 254.00 | 254.00 | -5.22% | 84,942,200 |
| Apr 22, 2026 | 244.00 | 270.00 | 244.00 | 268.00 | 268.00 | 9.84% | 273,957,400 |
| Apr 21, 2026 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 20,889,400 |
| Apr 20, 2026 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.17% | 39,683,800 |
| Apr 17, 2026 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 0.80% | 43,997,300 |
| Apr 16, 2026 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | - | 16,505,200 |
| Apr 15, 2026 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | - | 34,359,900 |
| Apr 14, 2026 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 3.31% | 39,306,600 |
| Apr 13, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 18,651,400 |
| Apr 10, 2026 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2.52% | 14,769,500 |
| Apr 9, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 14,477,700 |
| Apr 8, 2026 | 236.00 | 244.00 | 230.00 | 240.00 | 240.00 | 3.45% | 41,283,000 |
| Apr 7, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 15,892,300 |
| Apr 6, 2026 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.85% | 14,770,700 |
| Apr 2, 2026 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | -0.84% | 14,198,000 |
| Apr 1, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1.71% | 7,756,300 |
| Mar 31, 2026 | 234.00 | 242.00 | 232.00 | 234.00 | 234.00 | - | 16,660,000 |
| Mar 30, 2026 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | -0.85% | 14,670,700 |
| Mar 27, 2026 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | -2.48% | 37,366,100 |
| Mar 26, 2026 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 0.83% | 39,920,600 |
| Mar 25, 2026 | 234.00 | 242.00 | 232.00 | 240.00 | 240.00 | 1.69% | 18,054,600 |
| Mar 17, 2026 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1.72% | 13,229,700 |
| Mar 16, 2026 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | -0.85% | 36,897,500 |
| Mar 13, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.68% | 24,200,500 |
| Mar 12, 2026 | 236.00 | 244.00 | 234.00 | 238.00 | 238.00 | 0.85% | 57,737,000 |
| Mar 11, 2026 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | -0.84% | 46,764,400 |
| Mar 10, 2026 | 240.00 | 244.00 | 232.00 | 238.00 | 238.00 | 1.71% | 59,489,400 |
| Mar 9, 2026 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | -5.65% | 83,444,900 |
| Mar 6, 2026 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | -0.80% | 44,715,800 |
| Mar 5, 2026 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | - | 33,887,800 |
| Mar 4, 2026 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | -2.34% | 70,119,200 |
| Mar 3, 2026 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | - | 38,231,000 |
| Mar 2, 2026 | 262.00 | 266.00 | 256.00 | 256.00 | 256.00 | -5.19% | 79,490,000 |