PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia
· Delayed Price · Currency is IDR 146.00
-2.00 (-1.35%)
At close: Feb 27, 2026
IDX:PADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 137.00 | 151.00 | 136.00 | 146.00 | 146.00 | -1.35% | 468,538,900 |
| Feb 26, 2026 | 166.00 | 169.00 | 143.00 | 148.00 | 148.00 | -9.76% | 670,341,300 |
| Feb 25, 2026 | 154.00 | 170.00 | 148.00 | 164.00 | 164.00 | 6.49% | 1,407,634,000 |
| Feb 24, 2026 | 168.00 | 179.00 | 154.00 | 154.00 | 154.00 | -7.23% | 1,926,629,000 |
| Feb 23, 2026 | 136.00 | 173.00 | 136.00 | 166.00 | 166.00 | 22.96% | 2,868,616,000 |
| Feb 20, 2026 | 140.00 | 143.00 | 134.00 | 135.00 | 135.00 | -2.88% | 207,248,100 |
| Feb 19, 2026 | 140.00 | 148.00 | 134.00 | 139.00 | 139.00 | 1.46% | 924,954,600 |
| Feb 18, 2026 | 130.00 | 144.00 | 130.00 | 137.00 | 137.00 | 7.03% | 922,974,400 |
| Feb 13, 2026 | 125.00 | 137.00 | 118.00 | 128.00 | 128.00 | - | 916,762,100 |
| Feb 12, 2026 | 125.00 | 145.00 | 124.00 | 128.00 | 128.00 | 10.34% | 2,056,465,000 |
| Feb 11, 2026 | 86.00 | 116.00 | 86.00 | 116.00 | 116.00 | 34.88% | 1,896,195,000 |
| Feb 10, 2026 | 86.00 | 91.00 | 83.00 | 86.00 | 86.00 | -2.27% | 364,794,200 |
| Feb 9, 2026 | 78.00 | 94.00 | 74.00 | 88.00 | 88.00 | 3.53% | 2,303,185,000 |
| Feb 6, 2026 | 91.00 | 95.00 | 85.00 | 85.00 | 85.00 | -15.00% | 1,814,015,000 |
| Feb 5, 2026 | 100.00 | 113.00 | 100.00 | 100.00 | 100.00 | -14.53% | 1,056,890,000 |
| Feb 4, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -10.00% | 42,517,800 |
| Feb 3, 2026 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | -1.52% | 121,860,200 |
| Feb 2, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -9.59% | 23,319,800 |
| Jan 30, 2026 | 132.00 | 146.00 | 132.00 | 146.00 | 146.00 | - | 224,865,500 |
| Jan 29, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -9.88% | 15,839,100 |
| Jan 28, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -10.00% | 11,107,900 |
| Jan 27, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -9.55% | 29,102,700 |
| Jan 12, 2026 | 206.00 | 224.00 | 169.00 | 199.00 | 199.00 | 0.51% | 1,493,524,000 |
| Jan 9, 2026 | 176.00 | 212.00 | 176.00 | 198.00 | 198.00 | 13.14% | 2,141,002,000 |
| Jan 8, 2026 | 179.00 | 191.00 | 169.00 | 175.00 | 175.00 | -6.91% | 843,421,800 |
| Jan 6, 2026 | 155.00 | 193.00 | 151.00 | 188.00 | 188.00 | 25.33% | 2,214,221,000 |
| Jan 5, 2026 | 139.00 | 151.00 | 132.00 | 150.00 | 150.00 | 10.29% | 742,034,800 |
| Jan 2, 2026 | 124.00 | 137.00 | 123.00 | 136.00 | 136.00 | 10.57% | 402,357,200 |
| Dec 30, 2025 | 127.00 | 133.00 | 120.00 | 123.00 | 123.00 | -1.60% | 294,675,900 |
| Dec 29, 2025 | 116.00 | 131.00 | 115.00 | 125.00 | 125.00 | 12.61% | 473,365,800 |
| Dec 24, 2025 | 117.00 | 124.00 | 111.00 | 111.00 | 111.00 | -2.63% | 252,974,700 |
| Dec 23, 2025 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | - | 187,288,300 |
| Dec 22, 2025 | 117.00 | 123.00 | 108.00 | 114.00 | 114.00 | -2.56% | 289,732,200 |
| Dec 19, 2025 | 122.00 | 126.00 | 114.00 | 117.00 | 117.00 | -10.00% | 328,274,500 |
| Dec 18, 2025 | 142.00 | 146.00 | 129.00 | 130.00 | 130.00 | -13.33% | 1,243,795,000 |
| Dec 17, 2025 | 114.00 | 151.00 | 111.00 | 150.00 | 150.00 | 33.93% | 2,478,936,000 |
| Dec 16, 2025 | 111.00 | 122.00 | 105.00 | 112.00 | 112.00 | 0.90% | 251,345,100 |
| Dec 15, 2025 | 125.00 | 126.00 | 110.00 | 111.00 | 111.00 | -9.02% | 243,563,600 |
| Dec 12, 2025 | 125.00 | 137.00 | 119.00 | 122.00 | 122.00 | - | 423,696,600 |
| Dec 11, 2025 | 119.00 | 130.00 | 112.00 | 122.00 | 122.00 | -6.87% | 811,621,900 |
| Dec 10, 2025 | 160.00 | 160.00 | 131.00 | 131.00 | 131.00 | -14.94% | 1,256,033,000 |
| Dec 9, 2025 | 156.00 | 166.00 | 152.00 | 154.00 | 154.00 | -0.65% | 737,726,700 |
| Dec 8, 2025 | 154.00 | 164.00 | 147.00 | 155.00 | 155.00 | 2.65% | 404,214,800 |
| Dec 5, 2025 | 147.00 | 162.00 | 141.00 | 151.00 | 151.00 | 3.42% | 587,050,800 |
| Dec 4, 2025 | 145.00 | 157.00 | 140.00 | 146.00 | 146.00 | -5.81% | 283,681,800 |
| Dec 3, 2025 | 160.00 | 166.00 | 151.00 | 155.00 | 155.00 | 0.65% | 410,699,300 |
| Dec 2, 2025 | 150.00 | 185.00 | 144.00 | 154.00 | 154.00 | -6.10% | 1,283,189,000 |
| Dec 1, 2025 | 135.00 | 164.00 | 135.00 | 164.00 | 164.00 | 34.43% | 1,125,947,000 |
| Nov 28, 2025 | 122.00 | 122.00 | 101.00 | 122.00 | 122.00 | 34.07% | 506,878,500 |
| Nov 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 9.64% | 35,828,500 |
| Nov 26, 2025 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 9.21% | 32,362,100 |
| Nov 25, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 4.11% | 16,704,100 |
| Nov 24, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -3.95% | 22,180,900 |
| Nov 21, 2025 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 4.11% | 13,696,300 |
| Nov 20, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 6,316,600 |
| Nov 19, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -1.35% | 4,654,500 |
| Nov 18, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 8,704,300 |
| Nov 17, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 5.56% | 14,909,800 |
| Nov 14, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 10,398,000 |
| Nov 13, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 11,598,200 |
| Nov 12, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 13,870,200 |
| Nov 11, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -6.67% | 19,586,800 |
| Nov 10, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 6,121,300 |
| Nov 7, 2025 | 71.00 | 78.00 | 71.00 | 76.00 | 76.00 | 2.70% | 7,275,800 |
| Nov 6, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -2.63% | 11,242,800 |
| Nov 5, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -2.56% | 9,402,400 |
| Nov 4, 2025 | 79.00 | 79.00 | 75.00 | 78.00 | 78.00 | -1.27% | 12,184,800 |
| Nov 3, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 4,924,100 |
| Oct 31, 2025 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 6,205,800 |
| Oct 30, 2025 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 5.33% | 13,470,700 |
| Oct 29, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 6,614,500 |
| Oct 28, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | 5,227,100 |
| Oct 27, 2025 | 79.00 | 79.00 | 76.00 | 79.00 | 79.00 | - | 12,176,300 |
| Oct 24, 2025 | 88.00 | 88.00 | 78.00 | 79.00 | 79.00 | -4.82% | 15,999,900 |
| Oct 23, 2025 | 80.00 | 83.00 | 78.00 | 83.00 | 83.00 | 9.21% | 63,138,800 |
| Oct 22, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -6.17% | 9,176,000 |
| Oct 21, 2025 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | -3.57% | 5,282,000 |
| Oct 20, 2025 | 76.00 | 84.00 | 76.00 | 84.00 | 84.00 | 6.33% | 9,200,400 |
| Oct 17, 2025 | 82.00 | 82.00 | 75.00 | 79.00 | 79.00 | 1.28% | 6,260,300 |
| Oct 16, 2025 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 5.41% | 12,255,000 |
| Oct 15, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -7.50% | 27,178,900 |
| Oct 14, 2025 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -6.98% | 16,448,100 |
| Oct 13, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 34,216,300 |
| Oct 10, 2025 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -4.82% | 29,734,900 |
| Oct 9, 2025 | 91.00 | 91.00 | 83.00 | 83.00 | 83.00 | -7.78% | 30,298,300 |
| Oct 8, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | -4.26% | 44,159,200 |
| Oct 7, 2025 | 103.00 | 103.00 | 94.00 | 94.00 | 94.00 | -9.62% | 63,688,500 |
| Oct 6, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9.47% | 129,760,000 |
| Oct 3, 2025 | 87.00 | 95.00 | 87.00 | 95.00 | 95.00 | 9.20% | 48,786,700 |
| Oct 2, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 7.41% | 49,032,800 |
| Oct 1, 2025 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 9.46% | 34,571,600 |
| Sep 30, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -3.90% | 10,847,400 |
| Sep 29, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 18,919,300 |
| Sep 26, 2025 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -3.85% | 10,518,800 |
| Sep 25, 2025 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 4.00% | 23,973,500 |
| Sep 24, 2025 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -9.64% | 29,822,000 |
| Sep 23, 2025 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 7.79% | 36,166,800 |
| Sep 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 16,723,700 |
| Sep 19, 2025 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -7.89% | 40,051,200 |
| Sep 18, 2025 | 76.00 | 79.00 | 76.00 | 76.00 | 76.00 | -9.52% | 80,499,700 |