PT Panin Financial Tbk (IDX:PNLF)
Indonesia
· Delayed Price · Currency is IDR 234.00
-14.00 (-5.65%)
Mar 9, 2026, 4:12 PM WIB
PT Panin Financial Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240.00 | 242.00 | 232.00 | 236.00 | - | -4.84% | 53,905,600 |
| Mar 6, 2026 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | -0.80% | 44,715,800 |
| Mar 5, 2026 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | - | 33,887,800 |
| Mar 4, 2026 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | -2.34% | 70,119,200 |
| Mar 3, 2026 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | - | 38,231,000 |
| Mar 2, 2026 | 262.00 | 266.00 | 256.00 | 256.00 | 256.00 | -5.19% | 79,490,000 |
| Feb 27, 2026 | 270.00 | 272.00 | 264.00 | 270.00 | 270.00 | - | 28,669,400 |
| Feb 26, 2026 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | -1.46% | 48,485,800 |
| Feb 25, 2026 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | -1.44% | 38,503,500 |
| Feb 24, 2026 | 284.00 | 286.00 | 276.00 | 278.00 | 278.00 | -2.80% | 83,724,800 |
| Feb 23, 2026 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | -0.69% | 54,062,400 |
| Feb 20, 2026 | 286.00 | 292.00 | 284.00 | 288.00 | 288.00 | 0.70% | 48,280,600 |
| Feb 19, 2026 | 286.00 | 296.00 | 284.00 | 286.00 | 286.00 | - | 119,428,400 |
| Feb 18, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -0.69% | 55,455,700 |
| Feb 13, 2026 | 280.00 | 294.00 | 278.00 | 288.00 | 288.00 | 2.86% | 178,832,100 |
| Feb 12, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 42,763,100 |
| Feb 11, 2026 | 274.00 | 286.00 | 274.00 | 282.00 | 282.00 | 2.92% | 109,598,600 |
| Feb 10, 2026 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | -0.72% | 42,392,300 |
| Feb 9, 2026 | 278.00 | 280.00 | 268.00 | 276.00 | 276.00 | - | 63,382,400 |
| Feb 6, 2026 | 260.00 | 278.00 | 258.00 | 276.00 | 276.00 | 3.76% | 190,911,100 |
| Feb 5, 2026 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 2.31% | 63,581,700 |
| Feb 4, 2026 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | -0.76% | 44,016,900 |
| Feb 3, 2026 | 256.00 | 264.00 | 254.00 | 262.00 | 262.00 | 3.15% | 68,579,300 |
| Feb 2, 2026 | 266.00 | 272.00 | 250.00 | 254.00 | 254.00 | -4.51% | 117,010,200 |
| Jan 30, 2026 | 264.00 | 276.00 | 260.00 | 266.00 | 266.00 | 0.76% | 132,033,500 |
| Jan 29, 2026 | 260.00 | 266.00 | 232.00 | 264.00 | 264.00 | -2.22% | 298,066,300 |
| Jan 28, 2026 | 280.00 | 284.00 | 262.00 | 270.00 | 270.00 | -5.59% | 342,349,000 |
| Jan 27, 2026 | 296.00 | 298.00 | 280.00 | 286.00 | 286.00 | -2.72% | 176,479,300 |
| Jan 26, 2026 | 302.00 | 302.00 | 292.00 | 294.00 | 294.00 | -2.00% | 140,116,700 |
| Jan 23, 2026 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | -1.96% | 186,785,100 |
| Jan 22, 2026 | 298.00 | 312.00 | 294.00 | 306.00 | 306.00 | 4.08% | 389,668,200 |
| Jan 21, 2026 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | -2.00% | 145,237,200 |
| Jan 20, 2026 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | -0.66% | 81,709,900 |
| Jan 19, 2026 | 300.00 | 308.00 | 298.00 | 302.00 | 302.00 | 0.67% | 109,920,100 |
| Jan 15, 2026 | 306.00 | 312.00 | 300.00 | 300.00 | 300.00 | -1.96% | 149,985,100 |
| Jan 14, 2026 | 294.00 | 308.00 | 294.00 | 306.00 | 306.00 | 4.08% | 163,841,900 |
| Jan 13, 2026 | 304.00 | 306.00 | 294.00 | 294.00 | 294.00 | -2.65% | 144,173,700 |
| Jan 12, 2026 | 302.00 | 314.00 | 288.00 | 302.00 | 302.00 | - | 589,339,100 |
| Jan 9, 2026 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.66% | 123,056,700 |
| Jan 8, 2026 | 304.00 | 316.00 | 298.00 | 304.00 | 304.00 | - | 245,406,400 |
| Jan 7, 2026 | 304.00 | 312.00 | 298.00 | 304.00 | 304.00 | -0.65% | 404,317,900 |
| Jan 6, 2026 | 328.00 | 330.00 | 298.00 | 306.00 | 306.00 | -8.38% | 899,000,800 |
| Jan 5, 2026 | 302.00 | 334.00 | 288.00 | 334.00 | 334.00 | 20.14% | 1,992,200,000 |
| Jan 2, 2026 | 258.00 | 284.00 | 256.00 | 278.00 | 278.00 | 7.75% | 481,043,300 |
| Dec 30, 2025 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 2.38% | 64,761,100 |
| Dec 29, 2025 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | - | 24,763,900 |
| Dec 24, 2025 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | - | 37,686,500 |
| Dec 23, 2025 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.80% | 32,117,800 |
| Dec 22, 2025 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 56,889,100 |
| Dec 19, 2025 | 262.00 | 264.00 | 252.00 | 254.00 | 254.00 | -3.05% | 128,677,800 |
| Dec 18, 2025 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | -2.24% | 124,335,600 |
| Dec 17, 2025 | 260.00 | 270.00 | 252.00 | 268.00 | 268.00 | 3.08% | 290,091,600 |
| Dec 16, 2025 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -0.76% | 71,573,700 |
| Dec 15, 2025 | 260.00 | 264.00 | 254.00 | 262.00 | 262.00 | 0.77% | 106,390,400 |
| Dec 12, 2025 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 4.84% | 119,560,400 |
| Dec 11, 2025 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | -3.13% | 95,163,200 |
| Dec 10, 2025 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.78% | 85,630,700 |
| Dec 9, 2025 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -3.01% | 127,538,500 |
| Dec 8, 2025 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 1.53% | 97,309,500 |
| Dec 5, 2025 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | -2.96% | 106,505,600 |
| Dec 4, 2025 | 278.00 | 278.00 | 268.00 | 270.00 | 270.00 | -1.46% | 98,867,500 |
| Dec 3, 2025 | 268.00 | 282.00 | 264.00 | 274.00 | 274.00 | 2.24% | 273,247,600 |
| Dec 2, 2025 | 276.00 | 278.00 | 268.00 | 268.00 | 268.00 | -2.19% | 86,515,400 |
| Dec 1, 2025 | 274.00 | 282.00 | 264.00 | 274.00 | 274.00 | - | 195,395,400 |
| Nov 28, 2025 | 284.00 | 286.00 | 266.00 | 274.00 | 274.00 | -1.44% | 259,896,100 |
| Nov 27, 2025 | 284.00 | 290.00 | 268.00 | 278.00 | 278.00 | 3.73% | 818,550,100 |
| Nov 26, 2025 | 254.00 | 268.00 | 252.00 | 268.00 | 268.00 | 7.20% | 255,348,800 |
| Nov 25, 2025 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 0.81% | 31,723,900 |
| Nov 24, 2025 | 248.00 | 252.00 | 246.00 | 248.00 | 248.00 | - | 35,381,100 |
| Nov 21, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -1.59% | 53,662,300 |
| Nov 20, 2025 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | - | 76,874,900 |
| Nov 19, 2025 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 0.80% | 43,545,600 |
| Nov 18, 2025 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | -3.10% | 145,660,800 |
| Nov 17, 2025 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 0.78% | 115,062,900 |
| Nov 14, 2025 | 256.00 | 274.00 | 252.00 | 256.00 | 256.00 | - | 609,624,800 |
| Nov 13, 2025 | 240.00 | 256.00 | 240.00 | 256.00 | 256.00 | 7.56% | 416,400,000 |
| Nov 12, 2025 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 44,774,700 |
| Nov 11, 2025 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 66,544,100 |
| Nov 10, 2025 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 30,744,600 |
| Nov 7, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.67% | 30,161,200 |
| Nov 6, 2025 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 32,695,600 |
| Nov 5, 2025 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 32,101,400 |
| Nov 4, 2025 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | -2.46% | 52,532,600 |
| Nov 3, 2025 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1.67% | 31,272,100 |
| Oct 31, 2025 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 34,051,900 |
| Oct 30, 2025 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 0.83% | 104,496,300 |
| Oct 29, 2025 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1.69% | 43,824,700 |
| Oct 28, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -0.84% | 32,541,100 |
| Oct 27, 2025 | 240.00 | 244.00 | 234.00 | 238.00 | 238.00 | -0.83% | 74,993,200 |
| Oct 24, 2025 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 1.69% | 64,506,600 |
| Oct 23, 2025 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | - | 31,712,000 |
| Oct 22, 2025 | 236.00 | 244.00 | 234.00 | 236.00 | 236.00 | - | 115,463,600 |
| Oct 21, 2025 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | - | 75,540,500 |
| Oct 20, 2025 | 226.00 | 238.00 | 226.00 | 236.00 | 236.00 | 4.42% | 73,124,400 |
| Oct 17, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 66,295,900 |
| Oct 16, 2025 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 0.88% | 42,332,200 |
| Oct 15, 2025 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 53,499,300 |
| Oct 14, 2025 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | -2.56% | 65,738,800 |
| Oct 13, 2025 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 56,400,200 |
| Oct 10, 2025 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | -1.69% | 63,019,600 |