PT Panin Financial Tbk (IDX:PNLF)
Indonesia
· Delayed Price · Currency is IDR 246.00
-4.00 (-1.60%)
Apr 28, 2026, 4:09 PM WIB
PT Panin Financial Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.60% | 35,208,100 |
| Apr 27, 2026 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 1.63% | 40,604,000 |
| Apr 24, 2026 | 254.00 | 256.00 | 244.00 | 246.00 | 246.00 | -3.15% | 55,126,400 |
| Apr 23, 2026 | 268.00 | 270.00 | 252.00 | 254.00 | 254.00 | -5.22% | 84,942,200 |
| Apr 22, 2026 | 244.00 | 270.00 | 244.00 | 268.00 | 268.00 | 9.84% | 273,957,400 |
| Apr 21, 2026 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 20,889,400 |
| Apr 20, 2026 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.17% | 39,683,800 |
| Apr 17, 2026 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 0.80% | 43,997,300 |
| Apr 16, 2026 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | - | 16,505,200 |
| Apr 15, 2026 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | - | 34,359,900 |
| Apr 14, 2026 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 3.31% | 39,306,600 |
| Apr 13, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 18,651,400 |
| Apr 10, 2026 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2.52% | 14,769,500 |
| Apr 9, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 14,477,700 |
| Apr 8, 2026 | 236.00 | 244.00 | 230.00 | 240.00 | 240.00 | 3.45% | 41,283,000 |
| Apr 7, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 15,892,300 |
| Apr 6, 2026 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.85% | 14,770,700 |
| Apr 2, 2026 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | -0.84% | 14,198,000 |
| Apr 1, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1.71% | 7,756,300 |
| Mar 31, 2026 | 234.00 | 242.00 | 232.00 | 234.00 | 234.00 | - | 16,660,000 |
| Mar 30, 2026 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | -0.85% | 14,670,700 |
| Mar 27, 2026 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | -2.48% | 37,366,100 |
| Mar 26, 2026 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 0.83% | 39,920,600 |
| Mar 25, 2026 | 234.00 | 242.00 | 232.00 | 240.00 | 240.00 | 1.69% | 18,054,600 |
| Mar 17, 2026 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1.72% | 13,229,700 |
| Mar 16, 2026 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | -0.85% | 36,897,500 |
| Mar 13, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.68% | 24,200,500 |
| Mar 12, 2026 | 236.00 | 244.00 | 234.00 | 238.00 | 238.00 | 0.85% | 57,737,000 |
| Mar 11, 2026 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | -0.84% | 46,764,400 |
| Mar 10, 2026 | 240.00 | 244.00 | 232.00 | 238.00 | 238.00 | 1.71% | 59,489,400 |
| Mar 9, 2026 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | -5.65% | 83,444,900 |
| 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 |