PT Paninvest Tbk (IDX:PNIN)
Indonesia
· Delayed Price · Currency is IDR 820.00
+5.00 (0.61%)
At close: Dec 5, 2025
PT Paninvest Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 815.00 | 835.00 | 815.00 | 820.00 | 820.00 | 0.61% | 341,600 |
| Dec 4, 2025 | 825.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.21% | 207,400 |
| Dec 3, 2025 | 815.00 | 830.00 | 815.00 | 825.00 | 825.00 | 1.23% | 380,600 |
| Dec 2, 2025 | 835.00 | 840.00 | 815.00 | 815.00 | 815.00 | -1.81% | 777,900 |
| Dec 1, 2025 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | -2.35% | 579,100 |
| Nov 28, 2025 | 855.00 | 865.00 | 830.00 | 850.00 | 850.00 | -0.58% | 2,106,300 |
| Nov 27, 2025 | 865.00 | 890.00 | 850.00 | 855.00 | 855.00 | 1.79% | 7,257,100 |
| Nov 26, 2025 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 5.00% | 1,844,100 |
| Nov 25, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 2,264,200 |
| Nov 24, 2025 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 739,000 |
| Nov 21, 2025 | 860.00 | 860.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,321,700 |
| Nov 20, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 500,900 |
| Nov 19, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 817,500 |
| Nov 18, 2025 | 805.00 | 805.00 | 795.00 | 795.00 | 795.00 | -1.24% | 239,500 |
| Nov 17, 2025 | 820.00 | 825.00 | 800.00 | 805.00 | 805.00 | -1.83% | 588,500 |
| Nov 14, 2025 | 825.00 | 840.00 | 810.00 | 820.00 | 820.00 | 0.61% | 1,811,100 |
| Nov 13, 2025 | 790.00 | 840.00 | 790.00 | 815.00 | 815.00 | 3.16% | 3,253,300 |
| Nov 12, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 0.64% | 194,300 |
| Nov 11, 2025 | 790.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.26% | 436,000 |
| Nov 10, 2025 | 790.00 | 805.00 | 785.00 | 795.00 | 795.00 | 0.63% | 1,474,200 |
| Nov 7, 2025 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | -1.25% | 1,191,500 |
| Nov 6, 2025 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,251,600 |
| Nov 5, 2025 | 800.00 | 805.00 | 785.00 | 805.00 | 805.00 | 0.63% | 900,900 |
| Nov 4, 2025 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,834,300 |
| Nov 3, 2025 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 2,317,600 |
| Oct 31, 2025 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 0.63% | 604,200 |
| Oct 30, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 216,700 |
| Oct 29, 2025 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 0.63% | 935,500 |
| Oct 28, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 128,200 |
| Oct 27, 2025 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | - | 475,100 |
| Oct 24, 2025 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | -0.63% | 420,500 |
| Oct 23, 2025 | 795.00 | 805.00 | 780.00 | 800.00 | 800.00 | 1.27% | 366,800 |
| Oct 22, 2025 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 0.64% | 218,100 |
| Oct 21, 2025 | 785.00 | 785.00 | 755.00 | 785.00 | 785.00 | 0.64% | 1,003,200 |
| Oct 20, 2025 | 760.00 | 785.00 | 760.00 | 780.00 | 780.00 | 1.96% | 529,800 |
| Oct 17, 2025 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 721,200 |
| Oct 16, 2025 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | - | 244,900 |
| Oct 15, 2025 | 780.00 | 785.00 | 765.00 | 770.00 | 770.00 | -1.28% | 923,200 |
| Oct 14, 2025 | 790.00 | 795.00 | 770.00 | 780.00 | 780.00 | -1.27% | 1,885,300 |
| Oct 13, 2025 | 795.00 | 810.00 | 790.00 | 790.00 | 790.00 | -1.25% | 782,900 |
| Oct 10, 2025 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 698,100 |
| Oct 9, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 934,800 |
| Oct 8, 2025 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.63% | 341,400 |
| Oct 7, 2025 | 835.00 | 835.00 | 795.00 | 800.00 | 800.00 | -4.76% | 1,502,100 |
| Oct 6, 2025 | 810.00 | 840.00 | 785.00 | 840.00 | 840.00 | 4.35% | 1,829,000 |
| Oct 3, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 482,600 |
| Oct 2, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | -0.62% | 278,600 |
| Oct 1, 2025 | 800.00 | 820.00 | 800.00 | 810.00 | 810.00 | 1.25% | 433,800 |
| Sep 30, 2025 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.62% | 767,500 |
| Sep 29, 2025 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.62% | 1,220,900 |
| Sep 26, 2025 | 805.00 | 815.00 | 795.00 | 810.00 | 810.00 | 0.62% | 1,113,100 |
| Sep 25, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.23% | 1,462,200 |
| Sep 24, 2025 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | -0.61% | 3,409,700 |
| Sep 23, 2025 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | - | 2,679,500 |
| Sep 22, 2025 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | -0.61% | 1,039,900 |
| Sep 19, 2025 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 745,900 |
| Sep 18, 2025 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | -1.20% | 6,225,800 |
| Sep 17, 2025 | 825.00 | 835.00 | 825.00 | 830.00 | 830.00 | 0.61% | 1,663,700 |
| Sep 16, 2025 | 840.00 | 845.00 | 825.00 | 825.00 | 825.00 | -1.20% | 615,500 |
| Sep 15, 2025 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 0.60% | 632,200 |
| Sep 12, 2025 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | 0.61% | 778,900 |
| Sep 11, 2025 | 820.00 | 840.00 | 820.00 | 825.00 | 825.00 | 0.61% | 602,200 |
| Sep 10, 2025 | 820.00 | 835.00 | 820.00 | 820.00 | 820.00 | - | 1,054,000 |
| Sep 9, 2025 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | -2.96% | 2,034,700 |
| Sep 8, 2025 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | - | 2,292,400 |
| Sep 4, 2025 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | - | 445,800 |
| Sep 3, 2025 | 840.00 | 860.00 | 840.00 | 845.00 | 845.00 | 1.20% | 633,800 |
| Sep 2, 2025 | 820.00 | 850.00 | 820.00 | 835.00 | 835.00 | - | 1,330,700 |
| Sep 1, 2025 | 850.00 | 855.00 | 830.00 | 835.00 | 835.00 | -2.91% | 3,121,500 |
| Aug 29, 2025 | 870.00 | 890.00 | 850.00 | 860.00 | 860.00 | -1.71% | 3,028,900 |
| Aug 28, 2025 | 875.00 | 885.00 | 860.00 | 875.00 | 875.00 | - | 2,300,900 |
| Aug 27, 2025 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | -1.13% | 4,001,900 |
| Aug 26, 2025 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | -3.28% | 2,464,400 |
| Aug 25, 2025 | 910.00 | 940.00 | 900.00 | 915.00 | 915.00 | 1.10% | 5,273,500 |
| Aug 22, 2025 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | - | 398,400 |
| Aug 21, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 436,200 |
| Aug 20, 2025 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | -1.09% | 182,600 |
| Aug 19, 2025 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.55% | 393,900 |
| Aug 15, 2025 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | - | 168,200 |
| Aug 14, 2025 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | -0.55% | 202,800 |
| Aug 13, 2025 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | -0.54% | 453,500 |
| Aug 12, 2025 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 2.22% | 617,000 |
| Aug 11, 2025 | 885.00 | 900.00 | 885.00 | 900.00 | 900.00 | 1.69% | 224,800 |
| Aug 8, 2025 | 900.00 | 910.00 | 885.00 | 885.00 | 885.00 | -1.67% | 214,900 |
| Aug 7, 2025 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | -1.10% | 167,400 |
| Aug 6, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | - | 63,700 |
| Aug 5, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.55% | 407,400 |
| Aug 4, 2025 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | - | 408,900 |
| Aug 1, 2025 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 0.56% | 468,500 |
| Jul 31, 2025 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | - | 563,300 |
| Jul 30, 2025 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 212,000 |
| Jul 29, 2025 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | -0.55% | 194,400 |
| Jul 28, 2025 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 0.56% | 581,300 |
| Jul 25, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 103,600 |
| Jul 24, 2025 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.55% | 66,100 |
| Jul 23, 2025 | 885.00 | 910.00 | 885.00 | 905.00 | 905.00 | 2.26% | 193,700 |
| Jul 22, 2025 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | -2.75% | 1,715,700 |
| Jul 21, 2025 | 900.00 | 925.00 | 890.00 | 910.00 | 910.00 | 1.11% | 589,200 |
| Jul 18, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | -1.10% | 544,900 |
| Jul 17, 2025 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 0.55% | 116,500 |