PT Panin Financial Tbk PNLF
IDX · Indonesia · Commercial Services
IDR 191.00-3.00 (-1.55%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 191.00 | -1.55% | IDR 192.00 | IDR 196.00 | IDR 190.00 | 31.44M |
| 2026-09-30 | IDR 194.00 | -1.02% | IDR 196.00 | IDR 199.00 | IDR 194.00 | 27.02M |
| 2026-09-29 | IDR 196.00 | 0.00% | IDR 196.00 | IDR 200.00 | IDR 194.00 | 19.67M |
| 2026-09-28 | IDR 196.00 | -2.97% | IDR 199.00 | IDR 202.00 | IDR 196.00 | 38.26M |
| 2026-09-25 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 206.00 | IDR 200.00 | 27.13M |
| 2026-09-24 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 13.38M |
| 2026-09-23 | IDR 208.00 | +1.96% | IDR 204.00 | IDR 208.00 | IDR 204.00 | 17.14M |
| 2026-09-22 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 32.28M |
| 2026-09-21 | IDR 208.00 | -0.95% | IDR 212.00 | IDR 214.00 | IDR 208.00 | 58.20M |
| 2026-09-18 | IDR 210.00 | -4.55% | IDR 222.00 | IDR 222.00 | IDR 210.00 | 357.67M |
| 2026-09-17 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 222.00 | IDR 220.00 | 2.13M |
| 2026-09-16 | IDR 222.00 | +0.91% | IDR 222.00 | IDR 224.00 | IDR 218.00 | 11.05M |
| 2026-09-15 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 226.00 | IDR 220.00 | 13.99M |
| 2026-09-14 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 226.00 | IDR 218.00 | 23.56M |
| 2026-09-11 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 226.00 | IDR 220.00 | 18.83M |
| 2026-09-10 | IDR 224.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 224.00 | 13.31M |
| 2026-09-09 | IDR 226.00 | -0.88% | IDR 230.00 | IDR 230.00 | IDR 226.00 | 11.94M |
| 2026-09-08 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 232.00 | IDR 226.00 | 23.29M |
| 2026-09-07 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 226.00 | 10.62M |
| 2026-09-04 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 232.00 | IDR 226.00 | 13.24M |
| 2026-09-03 | IDR 230.00 | +2.68% | IDR 224.00 | IDR 232.00 | IDR 224.00 | 36.71M |
| 2026-09-02 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 228.00 | IDR 224.00 | 55.47M |
| 2026-09-01 | IDR 228.00 | +1.79% | IDR 226.00 | IDR 228.00 | IDR 224.00 | 46.06M |
| 2026-08-31 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 230.00 | IDR 224.00 | 32.98M |
| 2026-08-28 | IDR 228.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 226.00 | 11.67M |
| 2026-08-27 | IDR 228.00 | +0.88% | IDR 224.00 | IDR 230.00 | IDR 224.00 | 6.94M |
| 2026-08-26 | IDR 226.00 | -1.74% | IDR 228.00 | IDR 230.00 | IDR 226.00 | 17.98M |
| 2026-08-25 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 230.00 | 0 |
| 2026-08-24 | IDR 230.00 | -2.54% | IDR 232.00 | IDR 232.00 | IDR 224.00 | 73.34M |
| 2026-08-21 | IDR 236.00 | -0.84% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 22.83M |
| 2026-08-20 | IDR 238.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 15.65M |
| 2026-08-19 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 242.00 | IDR 236.00 | 28.08M |
| 2026-08-18 | IDR 238.00 | +0.85% | IDR 240.00 | IDR 240.00 | IDR 236.00 | 26.11M |
| 2026-08-14 | IDR 236.00 | 0.00% | IDR 238.00 | IDR 244.00 | IDR 236.00 | 52.36M |
| 2026-08-13 | IDR 236.00 | +2.61% | IDR 232.00 | IDR 238.00 | IDR 230.00 | 39.09M |
| 2026-08-12 | IDR 230.00 | +0.88% | IDR 230.00 | IDR 232.00 | IDR 228.00 | 8.92M |
| 2026-08-11 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 234.00 | IDR 226.00 | 23.17M |
| 2026-08-10 | IDR 232.00 | +1.75% | IDR 228.00 | IDR 236.00 | IDR 228.00 | 43.12M |
| 2026-08-07 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 230.00 | IDR 226.00 | 22.01M |
| 2026-08-06 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 230.00 | IDR 226.00 | 30.00M |
| 2026-08-05 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 228.00 | IDR 224.00 | 27.17M |
| 2026-08-04 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 228.00 | IDR 224.00 | 15.99M |
| 2026-08-03 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 230.00 | IDR 222.00 | 30.19M |
| 2026-07-31 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 228.00 | 5.67M |
| 2026-07-30 | IDR 228.00 | +1.79% | IDR 224.00 | IDR 230.00 | IDR 224.00 | 16.64M |
| 2026-07-29 | IDR 224.00 | -0.88% | IDR 228.00 | IDR 230.00 | IDR 222.00 | 17.73M |
| 2026-07-28 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 230.00 | IDR 222.00 | 15.40M |
| 2026-07-27 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 222.00 | 10.44M |
| 2026-07-24 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 220.00 | 38.38M |
| 2026-07-23 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 236.00 | IDR 228.00 | 37.03M |
| 2026-07-22 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 232.00 | IDR 226.00 | 26.08M |
| 2026-07-21 | IDR 230.00 | 0.00% | IDR 232.00 | IDR 234.00 | IDR 228.00 | 26.99M |
| 2026-07-20 | IDR 230.00 | +0.88% | IDR 228.00 | IDR 236.00 | IDR 228.00 | 39.58M |
| 2026-07-17 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 230.00 | IDR 222.00 | 37.16M |
| 2026-07-16 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 29.63M |
| 2026-07-15 | IDR 224.00 | +1.82% | IDR 220.00 | IDR 224.00 | IDR 218.00 | 20.20M |
| 2026-07-14 | IDR 220.00 | +0.92% | IDR 220.00 | IDR 224.00 | IDR 216.00 | 23.14M |
| 2026-07-13 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 220.00 | IDR 214.00 | 19.76M |
| 2026-07-10 | IDR 216.00 | +0.93% | IDR 216.00 | IDR 218.00 | IDR 214.00 | 6.74M |
| 2026-07-09 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 218.00 | IDR 212.00 | 14.60M |
| 2026-07-08 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 29.67M |
| 2026-07-07 | IDR 220.00 | +3.77% | IDR 212.00 | IDR 222.00 | IDR 212.00 | 42.37M |
| 2026-07-06 | IDR 212.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 208.00 | 19.50M |
| 2026-07-03 | IDR 212.00 | +0.95% | IDR 210.00 | IDR 214.00 | IDR 210.00 | 18.89M |
| 2026-07-02 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 216.00 | IDR 208.00 | 19.61M |
| 2026-07-01 | IDR 212.00 | -1.85% | IDR 218.00 | IDR 220.00 | IDR 210.00 | 36.98M |
| 2026-06-30 | IDR 216.00 | -2.70% | IDR 222.00 | IDR 224.00 | IDR 214.00 | 56.35M |
| 2026-06-29 | IDR 222.00 | +1.83% | IDR 218.00 | IDR 226.00 | IDR 218.00 | 30.53M |
| 2026-06-26 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 30.55M |
| 2026-06-25 | IDR 216.00 | +3.85% | IDR 208.00 | IDR 218.00 | IDR 208.00 | 30.76M |
| 2026-06-24 | IDR 208.00 | -2.80% | IDR 214.00 | IDR 218.00 | IDR 208.00 | 49.61M |
| 2026-06-23 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 218.00 | IDR 212.00 | 32.08M |
| 2026-06-22 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 218.00 | IDR 210.00 | 21.19M |
| 2026-06-19 | IDR 218.00 | 0.00% | IDR 222.00 | IDR 222.00 | IDR 214.00 | 27.08M |
| 2026-06-18 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 27.76M |
| 2026-06-17 | IDR 216.00 | 0.00% | IDR 218.00 | IDR 224.00 | IDR 214.00 | 37.48M |
| 2026-06-15 | IDR 216.00 | +1.89% | IDR 220.00 | IDR 230.00 | IDR 216.00 | 84.24M |
| 2026-06-12 | IDR 212.00 | +2.91% | IDR 208.00 | IDR 216.00 | IDR 208.00 | 70.94M |
| 2026-06-11 | IDR 206.00 | 0.00% | IDR 204.00 | IDR 212.00 | IDR 200.00 | 88.68M |
| 2026-06-10 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 93.78M |
| 2026-06-09 | IDR 206.00 | +5.64% | IDR 196.00 | IDR 208.00 | IDR 192.00 | 88.64M |
| 2026-06-08 | IDR 195.00 | -4.41% | IDR 199.00 | IDR 202.00 | IDR 190.00 | 69.30M |
| 2026-06-05 | IDR 204.00 | -5.56% | IDR 218.00 | IDR 218.00 | IDR 200.00 | 85.04M |
| 2026-06-04 | IDR 216.00 | -4.42% | IDR 224.00 | IDR 226.00 | IDR 206.00 | 102.48M |
| 2026-06-03 | IDR 226.00 | -6.61% | IDR 242.00 | IDR 242.00 | IDR 222.00 | 85.36M |
| 2026-06-02 | IDR 242.00 | +1.68% | IDR 238.00 | IDR 242.00 | IDR 234.00 | 27.52M |
| 2026-05-29 | IDR 238.00 | -0.83% | IDR 240.00 | IDR 240.00 | IDR 236.00 | 29.04M |
| 2026-05-28 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 0 |
| 2026-05-27 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 0 |
| 2026-05-26 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 34.77M |