PT Panorama Sentrawisata Tbk (IDX:PANR)
Indonesia
· Delayed Price · Currency is IDR 570.00
+5.00 (0.88%)
At close: Mar 6, 2026
IDX:PANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 565.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.88% | 356,700 |
| Mar 5, 2026 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 2.73% | 843,800 |
| Mar 4, 2026 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | -3.51% | 310,000 |
| Mar 3, 2026 | 575.00 | 595.00 | 550.00 | 570.00 | 570.00 | -0.87% | 1,107,000 |
| Mar 2, 2026 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | -4.96% | 685,400 |
| Feb 27, 2026 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | - | 128,100 |
| Feb 26, 2026 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | -2.42% | 323,100 |
| Feb 25, 2026 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 818,700 |
| Feb 24, 2026 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1.65% | 2,001,300 |
| Feb 23, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 1,109,200 |
| Feb 20, 2026 | 610.00 | 615.00 | 595.00 | 615.00 | 615.00 | 0.82% | 1,094,300 |
| Feb 19, 2026 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 3,473,600 |
| Feb 18, 2026 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -0.81% | 813,700 |
| Feb 13, 2026 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 651,000 |
| Feb 12, 2026 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | -0.81% | 534,700 |
| Feb 11, 2026 | 610.00 | 625.00 | 580.00 | 620.00 | 620.00 | 1.64% | 4,200,300 |
| Feb 10, 2026 | 610.00 | 620.00 | 595.00 | 610.00 | 610.00 | -0.81% | 2,251,800 |
| Feb 9, 2026 | 595.00 | 615.00 | 580.00 | 615.00 | 615.00 | 3.36% | 832,000 |
| Feb 6, 2026 | 610.00 | 610.00 | 575.00 | 595.00 | 595.00 | -2.46% | 510,300 |
| Feb 5, 2026 | 595.00 | 610.00 | 575.00 | 610.00 | 610.00 | 3.39% | 989,400 |
| Feb 4, 2026 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | -1.67% | 843,200 |
| Feb 3, 2026 | 580.00 | 600.00 | 565.00 | 600.00 | 600.00 | 3.45% | 1,503,000 |
| Feb 2, 2026 | 600.00 | 600.00 | 555.00 | 580.00 | 580.00 | -3.33% | 566,700 |
| Jan 30, 2026 | 585.00 | 600.00 | 560.00 | 600.00 | 600.00 | 2.56% | 1,117,400 |
| Jan 29, 2026 | 605.00 | 605.00 | 515.00 | 585.00 | 585.00 | -3.31% | 2,547,700 |
| Jan 28, 2026 | 620.00 | 620.00 | 595.00 | 605.00 | 605.00 | -2.42% | 2,171,300 |
| Jan 27, 2026 | 620.00 | 630.00 | 605.00 | 620.00 | 620.00 | 0.81% | 2,897,800 |
| Jan 26, 2026 | 635.00 | 635.00 | 615.00 | 615.00 | 615.00 | -3.15% | 781,200 |
| Jan 23, 2026 | 635.00 | 635.00 | 615.00 | 635.00 | 635.00 | - | 759,700 |
| Jan 22, 2026 | 625.00 | 640.00 | 610.00 | 635.00 | 635.00 | 1.60% | 5,358,800 |
| Jan 21, 2026 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | -0.79% | 755,100 |
| Jan 20, 2026 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 0.80% | 3,946,700 |
| Jan 19, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | - | 1,898,300 |
| Jan 15, 2026 | 610.00 | 630.00 | 605.00 | 625.00 | 625.00 | 3.31% | 2,341,600 |
| Jan 14, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 1,042,900 |
| Jan 13, 2026 | 610.00 | 615.00 | 590.00 | 615.00 | 615.00 | 2.50% | 2,662,000 |
| Jan 12, 2026 | 640.00 | 645.00 | 600.00 | 600.00 | 600.00 | -6.25% | 3,293,000 |
| Jan 9, 2026 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.78% | 2,506,200 |
| Jan 8, 2026 | 640.00 | 650.00 | 630.00 | 645.00 | 645.00 | 1.57% | 2,344,000 |
| Jan 7, 2026 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | -2.31% | 1,519,900 |
| Jan 6, 2026 | 655.00 | 655.00 | 630.00 | 650.00 | 650.00 | - | 2,843,300 |
| Jan 5, 2026 | 645.00 | 655.00 | 630.00 | 650.00 | 650.00 | -0.76% | 4,258,200 |
| Jan 2, 2026 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | -1.50% | 811,900 |
| Dec 30, 2025 | 655.00 | 665.00 | 645.00 | 665.00 | 665.00 | 0.76% | 912,200 |
| Dec 29, 2025 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 384,800 |
| Dec 24, 2025 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | -2.24% | 2,430,700 |
| Dec 23, 2025 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | - | 1,762,200 |
| Dec 22, 2025 | 660.00 | 670.00 | 645.00 | 670.00 | 670.00 | 1.52% | 536,700 |
| Dec 19, 2025 | 665.00 | 670.00 | 650.00 | 660.00 | 660.00 | -0.75% | 368,700 |
| Dec 18, 2025 | 675.00 | 675.00 | 655.00 | 665.00 | 665.00 | -0.75% | 569,600 |
| Dec 17, 2025 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | -1.47% | 1,918,700 |
| Dec 16, 2025 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | 1.49% | 4,165,500 |
| Dec 15, 2025 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 4.69% | 3,177,200 |
| Dec 12, 2025 | 680.00 | 680.00 | 640.00 | 640.00 | 640.00 | -5.88% | 3,339,600 |
| Dec 11, 2025 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | - | 2,228,900 |
| Dec 10, 2025 | 685.00 | 685.00 | 660.00 | 680.00 | 680.00 | - | 3,306,500 |
| Dec 9, 2025 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | -2.86% | 1,593,200 |
| Dec 8, 2025 | 700.00 | 700.00 | 675.00 | 700.00 | 700.00 | - | 4,704,600 |
| Dec 5, 2025 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 0.72% | 840,200 |
| Dec 4, 2025 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | 1.46% | 2,112,400 |
| Dec 3, 2025 | 710.00 | 710.00 | 685.00 | 685.00 | 685.00 | -3.52% | 1,425,700 |
| Dec 2, 2025 | 710.00 | 710.00 | 690.00 | 710.00 | 710.00 | - | 2,125,600 |
| Dec 1, 2025 | 715.00 | 715.00 | 690.00 | 710.00 | 710.00 | -0.70% | 3,365,000 |
| Nov 28, 2025 | 705.00 | 715.00 | 690.00 | 715.00 | 715.00 | 1.42% | 2,580,700 |
| Nov 27, 2025 | 730.00 | 730.00 | 705.00 | 705.00 | 705.00 | -3.42% | 3,525,000 |
| Nov 26, 2025 | 735.00 | 740.00 | 710.00 | 730.00 | 730.00 | -0.68% | 6,856,100 |
| Nov 25, 2025 | 725.00 | 735.00 | 705.00 | 735.00 | 735.00 | 2.08% | 7,356,600 |
| Nov 24, 2025 | 715.00 | 725.00 | 695.00 | 720.00 | 720.00 | 0.70% | 5,690,100 |
| Nov 21, 2025 | 720.00 | 720.00 | 690.00 | 715.00 | 715.00 | - | 3,788,100 |
| Nov 20, 2025 | 730.00 | 730.00 | 705.00 | 715.00 | 715.00 | -1.38% | 8,965,100 |
| Nov 19, 2025 | 675.00 | 725.00 | 665.00 | 725.00 | 725.00 | 7.41% | 14,343,000 |
| Nov 18, 2025 | 665.00 | 680.00 | 650.00 | 675.00 | 675.00 | 1.50% | 4,273,600 |
| Nov 17, 2025 | 650.00 | 680.00 | 650.00 | 665.00 | 665.00 | 2.31% | 3,543,400 |
| Nov 14, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -1.52% | 372,300 |
| Nov 13, 2025 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | -0.75% | 46,700 |
| Nov 12, 2025 | 665.00 | 665.00 | 640.00 | 665.00 | 665.00 | 1.53% | 475,100 |
| Nov 11, 2025 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | - | 240,000 |
| Nov 10, 2025 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | -0.76% | 203,200 |
| Nov 7, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.94% | 1,480,900 |
| Nov 6, 2025 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 0.74% | 3,731,300 |
| Nov 5, 2025 | 690.00 | 695.00 | 665.00 | 675.00 | 675.00 | -1.46% | 4,823,100 |
| Nov 4, 2025 | 710.00 | 710.00 | 680.00 | 685.00 | 685.00 | -3.52% | 4,764,400 |
| Nov 3, 2025 | 700.00 | 710.00 | 675.00 | 710.00 | 710.00 | 1.43% | 8,113,800 |
| Oct 31, 2025 | 665.00 | 700.00 | 660.00 | 700.00 | 700.00 | 3.70% | 6,882,100 |
| Oct 30, 2025 | 675.00 | 685.00 | 655.00 | 675.00 | 675.00 | - | 2,726,200 |
| Oct 29, 2025 | 665.00 | 675.00 | 645.00 | 675.00 | 675.00 | 2.27% | 3,379,000 |
| Oct 28, 2025 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 3.94% | 351,300 |
| Oct 27, 2025 | 670.00 | 670.00 | 635.00 | 635.00 | 635.00 | -5.22% | 1,112,700 |
| Oct 24, 2025 | 665.00 | 680.00 | 665.00 | 670.00 | 670.00 | -0.74% | 3,020,000 |
| Oct 23, 2025 | 675.00 | 685.00 | 660.00 | 675.00 | 675.00 | - | 4,909,800 |
| Oct 22, 2025 | 675.00 | 680.00 | 655.00 | 675.00 | 675.00 | 0.75% | 3,500,900 |
| Oct 21, 2025 | 650.00 | 670.00 | 640.00 | 670.00 | 670.00 | 2.29% | 4,280,500 |
| Oct 20, 2025 | 645.00 | 675.00 | 630.00 | 655.00 | 655.00 | 1.55% | 5,168,200 |
| Oct 17, 2025 | 635.00 | 645.00 | 610.00 | 645.00 | 645.00 | 1.57% | 4,138,200 |
| Oct 16, 2025 | 630.00 | 640.00 | 610.00 | 635.00 | 635.00 | 0.79% | 1,131,000 |
| Oct 15, 2025 | 605.00 | 630.00 | 590.00 | 630.00 | 630.00 | 1.61% | 3,550,300 |
| Oct 14, 2025 | 640.00 | 660.00 | 595.00 | 620.00 | 620.00 | -5.34% | 4,447,800 |
| Oct 13, 2025 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | -2.96% | 652,500 |
| Oct 10, 2025 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | - | 221,300 |
| Oct 9, 2025 | 695.00 | 705.00 | 675.00 | 675.00 | 675.00 | -2.17% | 3,851,200 |