PT Minna Padi Investama Sekuritas Tbk PADI

IDX · Indonesia · Finance

IDR 39.00-1.00 (-2.50%)

Market open· Oct 2, 2026, 7:33 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 39.00	-2.50%	IDR 40.00	IDR 42.00	IDR 38.00	74.27M
2026-10-01	IDR 40.00	-2.44%	IDR 40.00	IDR 43.00	IDR 39.00	162.17M
2026-09-30	IDR 41.00	-2.38%	IDR 42.00	IDR 46.00	IDR 41.00	264.84M
2026-09-29	IDR 42.00	-2.33%	IDR 39.00	IDR 45.00	IDR 37.00	1.11B
2026-09-28	IDR 43.00	-14.00%	IDR 45.00	IDR 45.00	IDR 43.00	102.60M
2026-09-25	IDR 50.00	-13.79%	IDR 58.00	IDR 58.00	IDR 50.00	805.57M
2026-09-24	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	101.52M
2026-09-23	IDR 59.00	+1.72%	IDR 59.00	IDR 60.00	IDR 56.00	299.04M
2026-09-22	IDR 58.00	-6.45%	IDR 64.00	IDR 64.00	IDR 57.00	398.81M
2026-09-21	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 60.00	226.41M
2026-09-18	IDR 62.00	-7.46%	IDR 67.00	IDR 67.00	IDR 60.00	625.17M
2026-09-17	IDR 67.00	-2.90%	IDR 70.00	IDR 70.00	IDR 65.00	410.99M
2026-09-16	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 69.00	93.11M
2026-09-15	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 70.00	125.86M
2026-09-14	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 69.00	162.38M
2026-09-11	IDR 72.00	+1.41%	IDR 71.00	IDR 72.00	IDR 70.00	101.89M
2026-09-10	IDR 71.00	-1.39%	IDR 72.00	IDR 74.00	IDR 71.00	194.83M
2026-09-09	IDR 72.00	-1.37%	IDR 75.00	IDR 75.00	IDR 72.00	157.68M
2026-09-08	IDR 73.00	+2.82%	IDR 71.00	IDR 76.00	IDR 70.00	576.48M
2026-09-07	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 70.00	138.71M
2026-09-04	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 72.00	107.94M
2026-09-03	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 72.00	180.35M
2026-09-02	IDR 73.00	-1.35%	IDR 74.00	IDR 75.00	IDR 72.00	107.26M
2026-09-01	IDR 74.00	+1.37%	IDR 73.00	IDR 75.00	IDR 72.00	337.84M
2026-08-31	IDR 73.00	+1.39%	IDR 72.00	IDR 75.00	IDR 71.00	294.23M
2026-08-28	IDR 72.00	-2.70%	IDR 75.00	IDR 75.00	IDR 71.00	254.61M
2026-08-27	IDR 74.00	+4.23%	IDR 72.00	IDR 75.00	IDR 71.00	321.60M
2026-08-26	IDR 71.00	-8.97%	IDR 79.00	IDR 82.00	IDR 71.00	1.21B
2026-08-24	IDR 78.00	+8.33%	IDR 73.00	IDR 82.00	IDR 72.00	2.44B
2026-08-21	IDR 72.00	+1.41%	IDR 71.00	IDR 78.00	IDR 71.00	1.00B
2026-08-20	IDR 71.00	+1.43%	IDR 70.00	IDR 73.00	IDR 70.00	159.74M
2026-08-19	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	110.97M
2026-08-18	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 69.00	153.25M
2026-08-14	IDR 71.00	+4.41%	IDR 68.00	IDR 72.00	IDR 67.00	237.00M
2026-08-13	IDR 68.00	-2.86%	IDR 70.00	IDR 71.00	IDR 68.00	127.06M
2026-08-12	IDR 70.00	+1.45%	IDR 69.00	IDR 71.00	IDR 69.00	210.77M
2026-08-11	IDR 69.00	-2.82%	IDR 71.00	IDR 71.00	IDR 68.00	257.78M
2026-08-10	IDR 71.00	-4.05%	IDR 74.00	IDR 75.00	IDR 71.00	280.00M
2026-08-07	IDR 74.00	-1.33%	IDR 76.00	IDR 77.00	IDR 72.00	299.90M
2026-08-06	IDR 75.00	+7.14%	IDR 71.00	IDR 77.00	IDR 70.00	831.97M
2026-08-05	IDR 70.00	+1.45%	IDR 70.00	IDR 71.00	IDR 69.00	202.34M
2026-08-04	IDR 69.00	+1.47%	IDR 69.00	IDR 72.00	IDR 67.00	347.51M
2026-08-03	IDR 68.00	-1.45%	IDR 69.00	IDR 71.00	IDR 68.00	271.38M
2026-07-31	IDR 69.00	0.00%	IDR 69.00	IDR 72.00	IDR 68.00	418.49M
2026-07-30	IDR 69.00	-2.82%	IDR 71.00	IDR 73.00	IDR 61.00	964.86M
2026-07-29	IDR 71.00	-6.58%	IDR 75.00	IDR 77.00	IDR 70.00	547.88M
2026-07-28	IDR 76.00	-3.80%	IDR 80.00	IDR 80.00	IDR 76.00	490.93M
2026-07-27	IDR 79.00	+9.72%	IDR 71.00	IDR 81.00	IDR 71.00	1.07B
2026-07-24	IDR 72.00	-6.49%	IDR 75.00	IDR 77.00	IDR 70.00	446.57M
2026-07-23	IDR 77.00	-3.75%	IDR 80.00	IDR 84.00	IDR 77.00	903.85M
2026-07-22	IDR 80.00	0.00%	IDR 80.00	IDR 83.00	IDR 75.00	992.74M
2026-07-21	IDR 80.00	+14.29%	IDR 70.00	IDR 83.00	IDR 69.00	1.18B
2026-07-20	IDR 70.00	+6.06%	IDR 67.00	IDR 70.00	IDR 64.00	549.21M
2026-07-17	IDR 66.00	+3.13%	IDR 63.00	IDR 68.00	IDR 61.00	455.21M
2026-07-16	IDR 64.00	-5.88%	IDR 68.00	IDR 68.00	IDR 60.00	720.78M
2026-07-15	IDR 68.00	-4.23%	IDR 71.00	IDR 71.00	IDR 67.00	303.05M
2026-07-14	IDR 71.00	-5.33%	IDR 75.00	IDR 76.00	IDR 71.00	212.53M
2026-07-13	IDR 75.00	+2.74%	IDR 72.00	IDR 76.00	IDR 71.00	154.54M
2026-07-10	IDR 73.00	-3.95%	IDR 77.00	IDR 78.00	IDR 71.00	196.43M
2026-07-09	IDR 76.00	-6.94%	IDR 83.00	IDR 87.00	IDR 75.00	581.39M
2026-07-08	IDR 81.67	+1.15%	IDR 80.74	IDR 85.38	IDR 77.03	542.84M
2026-07-07	IDR 80.74	-4.40%	IDR 84.45	IDR 84.45	IDR 79.81	345.42M
2026-07-06	IDR 84.45	+2.25%	IDR 86.31	IDR 89.09	IDR 80.74	907.40M
2026-07-03	IDR 82.59	+12.66%	IDR 74.24	IDR 86.31	IDR 73.31	843.22M
2026-07-02	IDR 73.31	+2.60%	IDR 72.39	IDR 78.88	IDR 71.46	868.88M
2026-07-01	IDR 71.46	+28.33%	IDR 55.68	IDR 73.31	IDR 55.68	643.44M
2026-06-30	IDR 55.68	-7.69%	IDR 60.32	IDR 60.32	IDR 53.83	96.28M
2026-06-29	IDR 60.32	-5.75%	IDR 59.39	IDR 61.25	IDR 57.54	41.24M
2026-06-26	IDR 64.00	-5.88%	IDR 68.00	IDR 69.00	IDR 61.00	82.63M
2026-06-25	IDR 68.00	+4.62%	IDR 66.00	IDR 70.00	IDR 65.00	71.67M
2026-06-24	IDR 65.00	-9.72%	IDR 71.00	IDR 74.00	IDR 63.00	157.92M
2026-06-23	IDR 72.00	+2.86%	IDR 70.00	IDR 73.00	IDR 68.00	97.03M
2026-06-22	IDR 70.00	-2.78%	IDR 72.00	IDR 73.00	IDR 68.00	74.96M
2026-06-19	IDR 72.00	-2.70%	IDR 74.00	IDR 76.00	IDR 71.00	92.78M
2026-06-18	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 71.00	66.97M
2026-06-17	IDR 74.00	-5.13%	IDR 79.00	IDR 80.00	IDR 72.00	193.18M
2026-06-15	IDR 78.00	+5.41%	IDR 77.00	IDR 82.00	IDR 76.00	350.42M
2026-06-12	IDR 74.00	+8.82%	IDR 69.00	IDR 78.00	IDR 68.00	260.89M
2026-06-11	IDR 68.00	-5.56%	IDR 72.00	IDR 73.00	IDR 65.00	192.34M
2026-06-10	IDR 72.00	+4.35%	IDR 69.00	IDR 74.00	IDR 66.00	563.17M
2026-06-09	IDR 69.00	+11.29%	IDR 62.00	IDR 73.00	IDR 60.00	846.57M
2026-06-08	IDR 62.00	-8.82%	IDR 65.00	IDR 66.00	IDR 59.00	256.46M
2026-06-05	IDR 68.00	-5.56%	IDR 72.00	IDR 75.00	IDR 65.00	163.25M
2026-06-04	IDR 72.00	-7.69%	IDR 78.00	IDR 80.00	IDR 68.00	219.10M
2026-06-03	IDR 78.00	-13.33%	IDR 90.00	IDR 91.00	IDR 77.00	423.34M
2026-06-02	IDR 90.00	-2.17%	IDR 93.00	IDR 97.00	IDR 89.00	234.85M
2026-05-29	IDR 92.00	+8.24%	IDR 83.00	IDR 98.00	IDR 83.00	813.05M
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-26	IDR 85.00	-1.16%	IDR 87.00	IDR 91.00	IDR 85.00	179.76M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 39.00	-2.50%	IDR 40.00	IDR 42.00	IDR 38.00	74.27M
2026-10-01	IDR 40.00	-2.44%	IDR 40.00	IDR 43.00	IDR 39.00	162.17M
2026-09-30	IDR 41.00	-2.38%	IDR 42.00	IDR 46.00	IDR 41.00	264.84M
2026-09-29	IDR 42.00	-2.33%	IDR 39.00	IDR 45.00	IDR 37.00	1.11B
2026-09-28	IDR 43.00	-14.00%	IDR 45.00	IDR 45.00	IDR 43.00	102.60M
2026-09-25	IDR 50.00	-13.79%	IDR 58.00	IDR 58.00	IDR 50.00	805.57M
2026-09-24	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	101.52M
2026-09-23	IDR 59.00	+1.72%	IDR 59.00	IDR 60.00	IDR 56.00	299.04M
2026-09-22	IDR 58.00	-6.45%	IDR 64.00	IDR 64.00	IDR 57.00	398.81M
2026-09-21	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 60.00	226.41M
2026-09-18	IDR 62.00	-7.46%	IDR 67.00	IDR 67.00	IDR 60.00	625.17M
2026-09-17	IDR 67.00	-2.90%	IDR 70.00	IDR 70.00	IDR 65.00	410.99M
2026-09-16	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 69.00	93.11M
2026-09-15	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 70.00	125.86M
2026-09-14	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 69.00	162.38M
2026-09-11	IDR 72.00	+1.41%	IDR 71.00	IDR 72.00	IDR 70.00	101.89M
2026-09-10	IDR 71.00	-1.39%	IDR 72.00	IDR 74.00	IDR 71.00	194.83M
2026-09-09	IDR 72.00	-1.37%	IDR 75.00	IDR 75.00	IDR 72.00	157.68M
2026-09-08	IDR 73.00	+2.82%	IDR 71.00	IDR 76.00	IDR 70.00	576.48M
2026-09-07	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 70.00	138.71M
2026-09-04	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 72.00	107.94M
2026-09-03	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 72.00	180.35M
2026-09-02	IDR 73.00	-1.35%	IDR 74.00	IDR 75.00	IDR 72.00	107.26M
2026-09-01	IDR 74.00	+1.37%	IDR 73.00	IDR 75.00	IDR 72.00	337.84M
2026-08-31	IDR 73.00	+1.39%	IDR 72.00	IDR 75.00	IDR 71.00	294.23M
2026-08-28	IDR 72.00	-2.70%	IDR 75.00	IDR 75.00	IDR 71.00	254.61M
2026-08-27	IDR 74.00	+4.23%	IDR 72.00	IDR 75.00	IDR 71.00	321.60M
2026-08-26	IDR 71.00	-8.97%	IDR 79.00	IDR 82.00	IDR 71.00	1.21B
2026-08-24	IDR 78.00	+8.33%	IDR 73.00	IDR 82.00	IDR 72.00	2.44B
2026-08-21	IDR 72.00	+1.41%	IDR 71.00	IDR 78.00	IDR 71.00	1.00B
2026-08-20	IDR 71.00	+1.43%	IDR 70.00	IDR 73.00	IDR 70.00	159.74M
2026-08-19	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	110.97M
2026-08-18	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 69.00	153.25M
2026-08-14	IDR 71.00	+4.41%	IDR 68.00	IDR 72.00	IDR 67.00	237.00M
2026-08-13	IDR 68.00	-2.86%	IDR 70.00	IDR 71.00	IDR 68.00	127.06M
2026-08-12	IDR 70.00	+1.45%	IDR 69.00	IDR 71.00	IDR 69.00	210.77M
2026-08-11	IDR 69.00	-2.82%	IDR 71.00	IDR 71.00	IDR 68.00	257.78M
2026-08-10	IDR 71.00	-4.05%	IDR 74.00	IDR 75.00	IDR 71.00	280.00M
2026-08-07	IDR 74.00	-1.33%	IDR 76.00	IDR 77.00	IDR 72.00	299.90M
2026-08-06	IDR 75.00	+7.14%	IDR 71.00	IDR 77.00	IDR 70.00	831.97M
2026-08-05	IDR 70.00	+1.45%	IDR 70.00	IDR 71.00	IDR 69.00	202.34M
2026-08-04	IDR 69.00	+1.47%	IDR 69.00	IDR 72.00	IDR 67.00	347.51M
2026-08-03	IDR 68.00	-1.45%	IDR 69.00	IDR 71.00	IDR 68.00	271.38M
2026-07-31	IDR 69.00	0.00%	IDR 69.00	IDR 72.00	IDR 68.00	418.49M
2026-07-30	IDR 69.00	-2.82%	IDR 71.00	IDR 73.00	IDR 61.00	964.86M
2026-07-29	IDR 71.00	-6.58%	IDR 75.00	IDR 77.00	IDR 70.00	547.88M
2026-07-28	IDR 76.00	-3.80%	IDR 80.00	IDR 80.00	IDR 76.00	490.93M
2026-07-27	IDR 79.00	+9.72%	IDR 71.00	IDR 81.00	IDR 71.00	1.07B
2026-07-24	IDR 72.00	-6.49%	IDR 75.00	IDR 77.00	IDR 70.00	446.57M
2026-07-23	IDR 77.00	-3.75%	IDR 80.00	IDR 84.00	IDR 77.00	903.85M
2026-07-22	IDR 80.00	0.00%	IDR 80.00	IDR 83.00	IDR 75.00	992.74M
2026-07-21	IDR 80.00	+14.29%	IDR 70.00	IDR 83.00	IDR 69.00	1.18B
2026-07-20	IDR 70.00	+6.06%	IDR 67.00	IDR 70.00	IDR 64.00	549.21M
2026-07-17	IDR 66.00	+3.13%	IDR 63.00	IDR 68.00	IDR 61.00	455.21M
2026-07-16	IDR 64.00	-5.88%	IDR 68.00	IDR 68.00	IDR 60.00	720.78M
2026-07-15	IDR 68.00	-4.23%	IDR 71.00	IDR 71.00	IDR 67.00	303.05M
2026-07-14	IDR 71.00	-5.33%	IDR 75.00	IDR 76.00	IDR 71.00	212.53M
2026-07-13	IDR 75.00	+2.74%	IDR 72.00	IDR 76.00	IDR 71.00	154.54M
2026-07-10	IDR 73.00	-3.95%	IDR 77.00	IDR 78.00	IDR 71.00	196.43M
2026-07-09	IDR 76.00	-6.94%	IDR 83.00	IDR 87.00	IDR 75.00	581.39M
2026-07-08	IDR 81.67	+1.15%	IDR 80.74	IDR 85.38	IDR 77.03	542.84M
2026-07-07	IDR 80.74	-4.40%	IDR 84.45	IDR 84.45	IDR 79.81	345.42M
2026-07-06	IDR 84.45	+2.25%	IDR 86.31	IDR 89.09	IDR 80.74	907.40M
2026-07-03	IDR 82.59	+12.66%	IDR 74.24	IDR 86.31	IDR 73.31	843.22M
2026-07-02	IDR 73.31	+2.60%	IDR 72.39	IDR 78.88	IDR 71.46	868.88M
2026-07-01	IDR 71.46	+28.33%	IDR 55.68	IDR 73.31	IDR 55.68	643.44M
2026-06-30	IDR 55.68	-7.69%	IDR 60.32	IDR 60.32	IDR 53.83	96.28M
2026-06-29	IDR 60.32	-5.75%	IDR 59.39	IDR 61.25	IDR 57.54	41.24M
2026-06-26	IDR 64.00	-5.88%	IDR 68.00	IDR 69.00	IDR 61.00	82.63M
2026-06-25	IDR 68.00	+4.62%	IDR 66.00	IDR 70.00	IDR 65.00	71.67M
2026-06-24	IDR 65.00	-9.72%	IDR 71.00	IDR 74.00	IDR 63.00	157.92M
2026-06-23	IDR 72.00	+2.86%	IDR 70.00	IDR 73.00	IDR 68.00	97.03M
2026-06-22	IDR 70.00	-2.78%	IDR 72.00	IDR 73.00	IDR 68.00	74.96M
2026-06-19	IDR 72.00	-2.70%	IDR 74.00	IDR 76.00	IDR 71.00	92.78M
2026-06-18	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 71.00	66.97M
2026-06-17	IDR 74.00	-5.13%	IDR 79.00	IDR 80.00	IDR 72.00	193.18M
2026-06-15	IDR 78.00	+5.41%	IDR 77.00	IDR 82.00	IDR 76.00	350.42M
2026-06-12	IDR 74.00	+8.82%	IDR 69.00	IDR 78.00	IDR 68.00	260.89M
2026-06-11	IDR 68.00	-5.56%	IDR 72.00	IDR 73.00	IDR 65.00	192.34M
2026-06-10	IDR 72.00	+4.35%	IDR 69.00	IDR 74.00	IDR 66.00	563.17M
2026-06-09	IDR 69.00	+11.29%	IDR 62.00	IDR 73.00	IDR 60.00	846.57M
2026-06-08	IDR 62.00	-8.82%	IDR 65.00	IDR 66.00	IDR 59.00	256.46M
2026-06-05	IDR 68.00	-5.56%	IDR 72.00	IDR 75.00	IDR 65.00	163.25M
2026-06-04	IDR 72.00	-7.69%	IDR 78.00	IDR 80.00	IDR 68.00	219.10M
2026-06-03	IDR 78.00	-13.33%	IDR 90.00	IDR 91.00	IDR 77.00	423.34M
2026-06-02	IDR 90.00	-2.17%	IDR 93.00	IDR 97.00	IDR 89.00	234.85M
2026-05-29	IDR 92.00	+8.24%	IDR 83.00	IDR 98.00	IDR 83.00	813.05M
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-26	IDR 85.00	-1.16%	IDR 87.00	IDR 91.00	IDR 85.00	179.76M