PT Paninvest Tbk (IDX:PNIN)
Indonesia
· Delayed Price · Currency is IDR 765.00
-15.00 (-1.92%)
Mar 9, 2026, 4:00 PM WIB
PT Paninvest Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | -1.27% | 331,400 |
| Mar 5, 2026 | 770.00 | 800.00 | 770.00 | 790.00 | 790.00 | 1.94% | 847,600 |
| Mar 4, 2026 | 790.00 | 790.00 | 770.00 | 775.00 | 775.00 | -1.27% | 1,064,900 |
| Mar 3, 2026 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 1.29% | 336,000 |
| Mar 2, 2026 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | -3.73% | 742,900 |
| Feb 27, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.62% | 219,000 |
| Feb 26, 2026 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | -0.61% | 148,800 |
| Feb 25, 2026 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 177,900 |
| Feb 24, 2026 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | -0.61% | 196,600 |
| Feb 23, 2026 | 815.00 | 825.00 | 810.00 | 825.00 | 825.00 | 1.85% | 463,800 |
| Feb 20, 2026 | 815.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 446,600 |
| Feb 19, 2026 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 532,600 |
| Feb 18, 2026 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | -1.23% | 191,800 |
| Feb 13, 2026 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.62% | 396,800 |
| Feb 12, 2026 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 355,100 |
| Feb 11, 2026 | 805.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1.89% | 183,200 |
| Feb 10, 2026 | 795.00 | 805.00 | 795.00 | 795.00 | 795.00 | - | 100,800 |
| Feb 9, 2026 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | -1.24% | 164,600 |
| Feb 6, 2026 | 815.00 | 815.00 | 785.00 | 805.00 | 805.00 | -1.23% | 568,400 |
| Feb 5, 2026 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.88% | 630,800 |
| Feb 4, 2026 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 0.63% | 846,400 |
| Feb 3, 2026 | 775.00 | 795.00 | 770.00 | 795.00 | 795.00 | 1.92% | 448,600 |
| Feb 2, 2026 | 800.00 | 800.00 | 770.00 | 780.00 | 780.00 | -2.50% | 850,400 |
| Jan 30, 2026 | 790.00 | 805.00 | 760.00 | 800.00 | 800.00 | 1.91% | 1,371,800 |
| Jan 29, 2026 | 800.00 | 800.00 | 730.00 | 785.00 | 785.00 | -0.63% | 3,414,500 |
| Jan 28, 2026 | 805.00 | 805.00 | 765.00 | 790.00 | 790.00 | -1.86% | 3,672,700 |
| Jan 27, 2026 | 860.00 | 860.00 | 800.00 | 805.00 | 805.00 | - | 1,252,800 |
| Jan 26, 2026 | 815.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.23% | 504,300 |
| Jan 23, 2026 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | -0.61% | 955,000 |
| Jan 22, 2026 | 805.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.86% | 3,108,400 |
| Jan 21, 2026 | 825.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.83% | 2,036,500 |
| Jan 20, 2026 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | -1.20% | 1,898,300 |
| Jan 19, 2026 | 830.00 | 840.00 | 815.00 | 830.00 | 830.00 | -0.60% | 1,406,600 |
| Jan 15, 2026 | 830.00 | 840.00 | 820.00 | 835.00 | 835.00 | 1.21% | 1,325,900 |
| Jan 14, 2026 | 820.00 | 835.00 | 810.00 | 825.00 | 825.00 | - | 839,600 |
| Jan 13, 2026 | 820.00 | 835.00 | 810.00 | 825.00 | 825.00 | 0.61% | 594,400 |
| Jan 12, 2026 | 840.00 | 840.00 | 800.00 | 820.00 | 820.00 | -1.20% | 1,003,700 |
| Jan 9, 2026 | 835.00 | 835.00 | 820.00 | 830.00 | 830.00 | -0.60% | 593,600 |
| Jan 8, 2026 | 840.00 | 850.00 | 820.00 | 835.00 | 835.00 | -0.60% | 1,048,400 |
| Jan 7, 2026 | 845.00 | 860.00 | 820.00 | 840.00 | 840.00 | - | 979,400 |
| Jan 6, 2026 | 875.00 | 875.00 | 835.00 | 840.00 | 840.00 | -5.62% | 3,800,400 |
| Jan 5, 2026 | 835.00 | 890.00 | 835.00 | 890.00 | 890.00 | 7.23% | 9,880,100 |
| Jan 2, 2026 | 805.00 | 835.00 | 800.00 | 830.00 | 830.00 | 3.11% | 881,500 |
| Dec 30, 2025 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 0.63% | 197,700 |
| Dec 29, 2025 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 556,400 |
| Dec 24, 2025 | 790.00 | 805.00 | 780.00 | 795.00 | 795.00 | 0.63% | 1,386,000 |
| Dec 23, 2025 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | -1.25% | 76,900 |
| Dec 22, 2025 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 1,225,900 |
| Dec 19, 2025 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | -1.24% | 746,500 |
| Dec 18, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.23% | 191,100 |
| Dec 17, 2025 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | 0.62% | 435,900 |
| Dec 16, 2025 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 0.62% | 350,400 |
| Dec 15, 2025 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | - | 519,100 |
| Dec 12, 2025 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 2.55% | 714,400 |
| Dec 11, 2025 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.88% | 1,706,200 |
| Dec 10, 2025 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 0.63% | 1,825,400 |
| Dec 9, 2025 | 825.00 | 825.00 | 795.00 | 795.00 | 795.00 | -3.64% | 2,416,200 |
| Dec 8, 2025 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 0.61% | 531,100 |
| 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 |