PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 204.00
-4.00 (-1.92%)
Sep 22, 2026, 4:10 PM WIB
PT Panin Financial Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | - | -0.96% | 30,532,200 |
| Sep 21, 2026 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 58,203,400 |
| Sep 18, 2026 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | -4.55% | 357,669,500 |
| Sep 17, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2,130,700 |
| Sep 16, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 11,049,100 |
| Sep 15, 2026 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 13,988,400 |
| Sep 14, 2026 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 23,558,600 |
| Sep 11, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 18,833,400 |
| Sep 10, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 13,311,800 |
| Sep 9, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 11,937,100 |
| Sep 8, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 23,287,600 |
| Sep 7, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 10,618,900 |
| Sep 4, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 13,242,500 |
| Sep 3, 2026 | 224.00 | 232.00 | 224.00 | 230.00 | 230.00 | 2.68% | 36,707,100 |
| Sep 2, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | 55,472,500 |
| Sep 1, 2026 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.79% | 46,059,100 |
| Aug 31, 2026 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.75% | 32,982,800 |
| Aug 28, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 11,669,400 |
| Aug 27, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 6,938,900 |
| Aug 26, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 17,977,500 |
| Aug 24, 2026 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | -2.54% | 73,339,700 |
| Aug 21, 2026 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 22,830,000 |
| Aug 20, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | - | 15,652,600 |
| Aug 19, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | - | 28,081,000 |
| Aug 18, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 0.85% | 26,111,500 |
| Aug 14, 2026 | 238.00 | 244.00 | 236.00 | 236.00 | 236.00 | - | 52,358,900 |
| Aug 13, 2026 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 2.61% | 39,092,500 |
| Aug 12, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.88% | 8,923,900 |
| 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 |