PT Panin Financial Tbk (IDX:PNLF)
Indonesia · Delayed Price · Currency is IDR 226.00
-2.00 (-0.88%)
Sep 2, 2026, 2:20 PM WIB
PT Panin Financial Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67,045,800 |
| 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 |
| 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 |