PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 214.00
+4.00 (1.90%)
Jul 3, 2026, 10:05 AM WIB
PT Panin Financial Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 238.00 | 242.00 | 234.00 | 242.00 | 242.00 | 1.68% | 27,516,800 |
| May 29, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | -0.83% | 29,099,100 |
| May 26, 2026 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 34,774,500 |
| May 25, 2026 | 238.00 | 246.00 | 236.00 | 240.00 | 240.00 | 1.69% | 57,771,700 |
| May 22, 2026 | 234.00 | 236.00 | 228.00 | 236.00 | 236.00 | - | 83,631,300 |
| 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 |