PT Paninvest Tbk PNIN
IDX · Indonesia · Consumer Services
IDR 665.00-10.00 (-1.48%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 665.00 | -1.48% | IDR 675.00 | IDR 695.00 | IDR 650.00 | 399.40K |
| 2026-10-01 | IDR 675.00 | -0.74% | IDR 700.00 | IDR 700.00 | IDR 670.00 | 158.20K |
| 2026-09-30 | IDR 680.00 | -0.73% | IDR 685.00 | IDR 690.00 | IDR 675.00 | 215.90K |
| 2026-09-29 | IDR 685.00 | +0.74% | IDR 680.00 | IDR 685.00 | IDR 670.00 | 267.50K |
| 2026-09-28 | IDR 680.00 | -1.45% | IDR 695.00 | IDR 715.00 | IDR 680.00 | 344.20K |
| 2026-09-25 | IDR 690.00 | 0.00% | IDR 680.00 | IDR 700.00 | IDR 680.00 | 196.10K |
| 2026-09-24 | IDR 690.00 | -2.82% | IDR 705.00 | IDR 710.00 | IDR 690.00 | 183.80K |
| 2026-09-23 | IDR 710.00 | +1.43% | IDR 700.00 | IDR 710.00 | IDR 695.00 | 267.40K |
| 2026-09-22 | IDR 700.00 | -1.41% | IDR 715.00 | IDR 715.00 | IDR 680.00 | 1.01M |
| 2026-09-21 | IDR 710.00 | 0.00% | IDR 710.00 | IDR 710.00 | IDR 700.00 | 210.20K |
| 2026-09-18 | IDR 710.00 | -0.70% | IDR 725.00 | IDR 725.00 | IDR 695.00 | 1.44M |
| 2026-09-17 | IDR 715.00 | 0.00% | IDR 710.00 | IDR 720.00 | IDR 705.00 | 28.80K |
| 2026-09-16 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 720.00 | IDR 710.00 | 92.90K |
| 2026-09-15 | IDR 715.00 | -1.38% | IDR 725.00 | IDR 725.00 | IDR 705.00 | 794.80K |
| 2026-09-14 | IDR 725.00 | 0.00% | IDR 720.00 | IDR 725.00 | IDR 705.00 | 288.60K |
| 2026-09-11 | IDR 725.00 | +0.69% | IDR 720.00 | IDR 730.00 | IDR 710.00 | 435.70K |
| 2026-09-10 | IDR 720.00 | -0.69% | IDR 725.00 | IDR 730.00 | IDR 715.00 | 548.90K |
| 2026-09-09 | IDR 725.00 | -0.68% | IDR 730.00 | IDR 750.00 | IDR 720.00 | 462.70K |
| 2026-09-08 | IDR 730.00 | 0.00% | IDR 725.00 | IDR 735.00 | IDR 720.00 | 491.20K |
| 2026-09-07 | IDR 730.00 | 0.00% | IDR 730.00 | IDR 735.00 | IDR 725.00 | 25.90K |
| 2026-09-04 | IDR 730.00 | 0.00% | IDR 730.00 | IDR 735.00 | IDR 720.00 | 163.30K |
| 2026-09-03 | IDR 730.00 | +1.39% | IDR 725.00 | IDR 730.00 | IDR 720.00 | 208.20K |
| 2026-09-02 | IDR 720.00 | 0.00% | IDR 725.00 | IDR 725.00 | IDR 715.00 | 219.90K |
| 2026-09-01 | IDR 720.00 | 0.00% | IDR 720.00 | IDR 730.00 | IDR 715.00 | 238.60K |
| 2026-08-31 | IDR 720.00 | -2.04% | IDR 730.00 | IDR 735.00 | IDR 715.00 | 159.00K |
| 2026-08-28 | IDR 735.00 | 0.00% | IDR 730.00 | IDR 735.00 | IDR 715.00 | 429.20K |
| 2026-08-27 | IDR 735.00 | +2.80% | IDR 715.00 | IDR 735.00 | IDR 710.00 | 571.40K |
| 2026-08-26 | IDR 715.00 | -1.38% | IDR 725.00 | IDR 730.00 | IDR 710.00 | 164.90K |
| 2026-08-25 | IDR 725.00 | 0.00% | IDR 725.00 | IDR 725.00 | IDR 725.00 | 0 |
| 2026-08-24 | IDR 725.00 | +2.84% | IDR 705.00 | IDR 750.00 | IDR 705.00 | 710.50K |
| 2026-08-21 | IDR 705.00 | -1.40% | IDR 715.00 | IDR 720.00 | IDR 705.00 | 433.00K |
| 2026-08-20 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 720.00 | IDR 705.00 | 457.40K |
| 2026-08-19 | IDR 715.00 | 0.00% | IDR 720.00 | IDR 720.00 | IDR 705.00 | 150.10K |
| 2026-08-18 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 720.00 | IDR 700.00 | 132.20K |
| 2026-08-14 | IDR 715.00 | 0.00% | IDR 710.00 | IDR 720.00 | IDR 705.00 | 114.90K |
| 2026-08-13 | IDR 715.00 | -0.69% | IDR 715.00 | IDR 715.00 | IDR 710.00 | 68.80K |
| 2026-08-12 | IDR 720.00 | +1.41% | IDR 710.00 | IDR 720.00 | IDR 705.00 | 42.20K |
| 2026-08-11 | IDR 710.00 | -0.70% | IDR 710.00 | IDR 715.00 | IDR 705.00 | 257.50K |
| 2026-08-10 | IDR 715.00 | +2.14% | IDR 710.00 | IDR 725.00 | IDR 705.00 | 220.80K |
| 2026-08-07 | IDR 700.00 | -2.10% | IDR 720.00 | IDR 720.00 | IDR 700.00 | 829.00K |
| 2026-08-06 | IDR 715.00 | -0.69% | IDR 710.00 | IDR 720.00 | IDR 710.00 | 534.80K |
| 2026-08-05 | IDR 720.00 | +0.70% | IDR 710.00 | IDR 725.00 | IDR 710.00 | 587.40K |
| 2026-08-04 | IDR 715.00 | 0.00% | IDR 725.00 | IDR 725.00 | IDR 710.00 | 121.40K |
| 2026-08-03 | IDR 715.00 | -1.38% | IDR 725.00 | IDR 725.00 | IDR 705.00 | 85.80K |
| 2026-07-31 | IDR 725.00 | +0.69% | IDR 725.00 | IDR 730.00 | IDR 710.00 | 86.90K |
| 2026-07-30 | IDR 720.00 | +2.13% | IDR 720.00 | IDR 720.00 | IDR 710.00 | 63.60K |
| 2026-07-29 | IDR 705.00 | 0.00% | IDR 715.00 | IDR 725.00 | IDR 695.00 | 766.80K |
| 2026-07-28 | IDR 705.00 | -2.08% | IDR 720.00 | IDR 735.00 | IDR 705.00 | 544.20K |
| 2026-07-27 | IDR 720.00 | +0.70% | IDR 715.00 | IDR 730.00 | IDR 710.00 | 290.00K |
| 2026-07-24 | IDR 715.00 | -2.05% | IDR 730.00 | IDR 730.00 | IDR 715.00 | 365.80K |
| 2026-07-23 | IDR 730.00 | 0.00% | IDR 735.00 | IDR 740.00 | IDR 725.00 | 295.20K |
| 2026-07-22 | IDR 730.00 | -0.68% | IDR 735.00 | IDR 750.00 | IDR 730.00 | 214.90K |
| 2026-07-21 | IDR 735.00 | -1.34% | IDR 750.00 | IDR 760.00 | IDR 720.00 | 606.10K |
| 2026-07-20 | IDR 745.00 | -0.67% | IDR 745.00 | IDR 760.00 | IDR 740.00 | 115.50K |
| 2026-07-17 | IDR 750.00 | +2.04% | IDR 740.00 | IDR 755.00 | IDR 735.00 | 138.80K |
| 2026-07-16 | IDR 735.00 | 0.00% | IDR 735.00 | IDR 740.00 | IDR 725.00 | 166.30K |
| 2026-07-15 | IDR 735.00 | +0.68% | IDR 730.00 | IDR 740.00 | IDR 725.00 | 310.60K |
| 2026-07-14 | IDR 730.00 | +1.39% | IDR 720.00 | IDR 730.00 | IDR 715.00 | 156.30K |
| 2026-07-13 | IDR 720.00 | -1.37% | IDR 730.00 | IDR 730.00 | IDR 715.00 | 152.60K |
| 2026-07-10 | IDR 730.00 | +1.39% | IDR 720.00 | IDR 735.00 | IDR 715.00 | 460.40K |
| 2026-07-09 | IDR 720.00 | 0.00% | IDR 710.00 | IDR 725.00 | IDR 710.00 | 8.30K |
| 2026-07-08 | IDR 720.00 | 0.00% | IDR 715.00 | IDR 725.00 | IDR 705.00 | 46.90K |
| 2026-07-07 | IDR 720.00 | +0.70% | IDR 720.00 | IDR 725.00 | IDR 710.00 | 183.20K |
| 2026-07-06 | IDR 715.00 | +0.70% | IDR 715.00 | IDR 715.00 | IDR 700.00 | 81.10K |
| 2026-07-03 | IDR 710.00 | 0.00% | IDR 735.00 | IDR 735.00 | IDR 705.00 | 167.20K |
| 2026-07-02 | IDR 710.00 | +0.71% | IDR 710.00 | IDR 715.00 | IDR 700.00 | 70.60K |
| 2026-07-01 | IDR 705.00 | -2.08% | IDR 705.00 | IDR 720.00 | IDR 700.00 | 300.30K |
| 2026-06-30 | IDR 720.00 | -0.69% | IDR 730.00 | IDR 730.00 | IDR 700.00 | 277.80K |
| 2026-06-29 | IDR 725.00 | -2.68% | IDR 745.00 | IDR 745.00 | IDR 720.00 | 193.10K |
| 2026-06-26 | IDR 745.00 | 0.00% | IDR 740.00 | IDR 745.00 | IDR 705.00 | 121.60K |
| 2026-06-25 | IDR 745.00 | +2.05% | IDR 735.00 | IDR 745.00 | IDR 730.00 | 186.80K |
| 2026-06-24 | IDR 730.00 | -2.01% | IDR 750.00 | IDR 750.00 | IDR 725.00 | 318.50K |
| 2026-06-23 | IDR 745.00 | +0.68% | IDR 735.00 | IDR 750.00 | IDR 735.00 | 108.80K |
| 2026-06-22 | IDR 740.00 | -0.67% | IDR 745.00 | IDR 745.00 | IDR 735.00 | 74.80K |
| 2026-06-19 | IDR 745.00 | +1.36% | IDR 745.00 | IDR 750.00 | IDR 735.00 | 14.30K |
| 2026-06-18 | IDR 735.00 | 0.00% | IDR 735.00 | IDR 735.00 | IDR 720.00 | 68.30K |
| 2026-06-17 | IDR 735.00 | -0.68% | IDR 740.00 | IDR 745.00 | IDR 730.00 | 295.70K |
| 2026-06-15 | IDR 740.00 | +4.23% | IDR 720.00 | IDR 745.00 | IDR 720.00 | 534.40K |
| 2026-06-12 | IDR 710.00 | +1.43% | IDR 695.00 | IDR 715.00 | IDR 695.00 | 462.80K |
| 2026-06-11 | IDR 700.00 | -0.71% | IDR 720.00 | IDR 720.00 | IDR 690.00 | 1.39M |
| 2026-06-10 | IDR 705.00 | +0.71% | IDR 695.00 | IDR 705.00 | IDR 690.00 | 259.60K |
| 2026-06-09 | IDR 700.00 | +7.69% | IDR 670.00 | IDR 700.00 | IDR 645.00 | 515.80K |
| 2026-06-08 | IDR 650.00 | -2.99% | IDR 670.00 | IDR 670.00 | IDR 640.00 | 4.01M |
| 2026-06-05 | IDR 670.00 | -4.96% | IDR 705.00 | IDR 715.00 | IDR 665.00 | 5.45M |
| 2026-06-04 | IDR 705.00 | -4.08% | IDR 730.00 | IDR 740.00 | IDR 680.00 | 2.41M |
| 2026-06-03 | IDR 735.00 | -3.29% | IDR 760.00 | IDR 760.00 | IDR 725.00 | 1.18M |
| 2026-06-02 | IDR 760.00 | -0.65% | IDR 760.00 | IDR 780.00 | IDR 750.00 | 245.30K |
| 2026-05-29 | IDR 765.00 | -1.92% | IDR 780.00 | IDR 780.00 | IDR 760.00 | 182.30K |
| 2026-05-28 | IDR 780.00 | 0.00% | IDR 780.00 | IDR 780.00 | IDR 780.00 | 0 |
| 2026-05-27 | IDR 780.00 | 0.00% | IDR 780.00 | IDR 780.00 | IDR 780.00 | 0 |