PT Minna Padi Investama Sekuritas Tbk (IDX:PADI)
Indonesia
· Delayed Price · Currency is IDR 151.00
+5.00 (3.42%)
At close: Dec 5, 2025
IDX:PADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -9.68% | 60,097,300 |
| Sep 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 47,992,400 |
| Sep 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 63,234,900 |
| Sep 12, 2025 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 9.86% | 23,930,800 |
| Sep 11, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 17,297,900 |
| Sep 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 5,839,000 |
| Sep 9, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -8.64% | 10,223,200 |
| Sep 8, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 3.85% | 13,460,200 |
| Sep 4, 2025 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | - | 15,738,100 |
| Sep 3, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 9,618,200 |
| Sep 2, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 20,854,700 |
| Sep 1, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | -7.69% | 32,584,000 |
| Aug 29, 2025 | 84.00 | 84.00 | 77.00 | 78.00 | 78.00 | -7.14% | 19,155,400 |
| Aug 28, 2025 | 84.00 | 84.00 | 80.00 | 84.00 | 84.00 | - | 34,172,700 |
| Aug 27, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 5.00% | 20,798,600 |
| Aug 26, 2025 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -5.88% | 19,269,600 |
| Aug 25, 2025 | 76.00 | 85.00 | 76.00 | 85.00 | 85.00 | 8.97% | 48,613,100 |
| Aug 22, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -4.88% | 17,770,800 |
| Aug 21, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 15,048,800 |
| Aug 20, 2025 | 89.00 | 89.00 | 82.00 | 82.00 | 82.00 | -7.87% | 54,238,400 |
| Aug 19, 2025 | 77.00 | 89.00 | 77.00 | 89.00 | 89.00 | 9.88% | 76,078,500 |
| Aug 15, 2025 | 97.00 | 97.00 | 81.00 | 81.00 | 81.00 | -8.99% | 191,150,900 |
| Aug 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 221,663,300 |
| Aug 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 13,044,800 |
| Aug 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 26,792,500 |
| Aug 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 8,806,800 |
| Aug 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 43,938,700 |
| Aug 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 10,718,000 |
| Aug 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 7,555,700 |
| Aug 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 10,270,600 |
| Aug 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 7,990,900 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 10,202,800 |
| Jul 31, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 5,380,100 |
| Jul 30, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 4,834,100 |
| Jul 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 3,945,000 |
| Jul 28, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 5,808,400 |
| Jul 25, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,930,100 |
| Jul 24, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 852,800 |
| Jul 23, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 4,286,000 |
| Jul 22, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 3,153,800 |
| Jul 21, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 998,800 |
| Jul 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,104,000 |
| Jul 17, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 791,100 |