PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 168.00
0.00 (0.00%)
Oct 26, 2026, 4:12 PM WIB
PT Panin Financial Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 169.00 | 170.00 | 164.00 | 168.00 | 168.00 | - | 46,729,300 |
| Oct 23, 2026 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | - | 23,149,800 |
| Oct 22, 2026 | 164.00 | 172.00 | 161.00 | 168.00 | 168.00 | 2.44% | 47,516,400 |
| Oct 21, 2026 | 168.00 | 170.00 | 162.00 | 164.00 | 164.00 | -2.38% | 38,942,900 |
| Oct 20, 2026 | 157.00 | 170.00 | 157.00 | 168.00 | 168.00 | 3.70% | 53,892,800 |
| Oct 19, 2026 | 163.00 | 163.00 | 153.00 | 162.00 | 162.00 | -1.22% | 60,929,300 |
| Oct 16, 2026 | 170.00 | 175.00 | 163.00 | 164.00 | 164.00 | -14.14% | 95,754,100 |
| Oct 15, 2026 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 12,478,300 |
| Oct 14, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.53% | 7,786,000 |
| Oct 13, 2026 | 191.00 | 197.00 | 190.00 | 196.00 | 196.00 | 2.62% | 14,869,200 |
| Oct 12, 2026 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | -2.55% | 12,941,700 |
| Oct 9, 2026 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1.03% | 7,079,700 |
| Oct 8, 2026 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | -1.02% | 14,033,800 |
| Oct 7, 2026 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | -1.01% | 11,322,400 |
| Oct 6, 2026 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1.02% | 12,332,900 |
| Oct 5, 2026 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1.03% | 9,899,800 |
| Oct 2, 2026 | 191.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1.57% | 17,285,300 |
| Oct 1, 2026 | 192.00 | 196.00 | 190.00 | 191.00 | 191.00 | -1.55% | 31,438,200 |
| Sep 30, 2026 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.02% | 27,015,300 |
| Sep 29, 2026 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | - | 19,666,100 |
| Sep 28, 2026 | 199.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.97% | 38,258,900 |
| Sep 25, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 27,132,900 |
| Sep 24, 2026 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.92% | 13,377,900 |
| Sep 23, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 17,142,800 |
| Sep 22, 2026 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | -1.92% | 32,280,500 |
| 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 |