Price History - PADI

Kembali ke Company
Ticker: PADI
Company: Minna Padi Investama Sekuritas Tbk
Date Open High Low Close Volume Value
09-Oct-2026 41.00 41.00 39.00 41.00 61,011,300 0
08-Oct-2026 42.00 42.00 40.00 40.00 81,628,600 0
07-Oct-2026 45.00 45.00 41.00 42.00 180,147,900 0
06-Oct-2026 42.00 45.00 41.00 44.00 204,846,400 0
05-Oct-2026 40.00 43.00 39.00 42.00 183,371,100 0
02-Oct-2026 40.00 42.00 38.00 40.00 107,640,000 0
01-Oct-2026 40.00 43.00 39.00 40.00 162,171,200 0
30-Sep-2026 42.00 46.00 41.00 41.00 264,842,800 0
29-Sep-2026 39.00 45.00 37.00 42.00 1,109,368,000 0
28-Sep-2026 45.00 45.00 43.00 43.00 102,603,200 0
25-Sep-2026 58.00 58.00 50.00 50.00 805,567,500 0
24-Sep-2026 59.00 60.00 57.00 58.00 101,521,000 0
23-Sep-2026 59.00 60.00 56.00 59.00 299,043,200 0
22-Sep-2026 64.00 64.00 57.00 58.00 398,811,900 0
21-Sep-2026 62.00 64.00 60.00 62.00 226,414,700 0
18-Sep-2026 67.00 67.00 60.00 62.00 625,168,200 0
17-Sep-2026 70.00 70.00 65.00 67.00 410,988,300 0
16-Sep-2026 70.00 71.00 69.00 69.00 93,114,900 0
15-Sep-2026 71.00 72.00 70.00 70.00 125,862,200 0
14-Sep-2026 72.00 72.00 69.00 71.00 162,380,100 0
11-Sep-2026 71.00 72.00 70.00 72.00 101,894,800 0
10-Sep-2026 72.00 74.00 71.00 71.00 194,828,800 0
09-Sep-2026 75.00 75.00 72.00 72.00 157,675,400 0
08-Sep-2026 71.00 76.00 70.00 73.00 576,476,000 0
07-Sep-2026 72.00 72.00 70.00 71.00 138,705,400 0
04-Sep-2026 73.00 74.00 72.00 72.00 107,944,000 0
03-Sep-2026 73.00 74.00 72.00 73.00 180,345,000 0
02-Sep-2026 74.00 75.00 72.00 73.00 107,259,700 0
01-Sep-2026 73.00 75.00 72.00 74.00 337,844,700 0
31-Aug-2026 72.00 75.00 71.00 73.00 294,228,700 0
28-Aug-2026 75.00 75.00 71.00 72.00 254,612,400 0
27-Aug-2026 72.00 75.00 71.00 74.00 321,597,600 0
26-Aug-2026 79.00 82.00 71.00 71.00 1,210,048,700 0
24-Aug-2026 73.00 82.00 72.00 78.00 2,437,224,700 0
21-Aug-2026 71.00 78.00 71.00 72.00 1,004,949,400 0
20-Aug-2026 70.00 73.00 70.00 71.00 159,742,200 0
19-Aug-2026 70.00 71.00 69.00 70.00 110,973,200 0
18-Aug-2026 71.00 72.00 69.00 70.00 153,245,500 0
14-Aug-2026 68.00 72.00 67.00 71.00 237,004,300 0
13-Aug-2026 70.00 71.00 68.00 68.00 127,058,600 0
12-Aug-2026 69.00 71.00 69.00 70.00 210,765,300 0
11-Aug-2026 71.00 71.00 68.00 69.00 257,781,700 0
10-Aug-2026 74.00 75.00 71.00 71.00 279,998,900 0
07-Aug-2026 76.00 77.00 72.00 74.00 299,899,500 0
06-Aug-2026 71.00 77.00 70.00 75.00 831,968,000 0
05-Aug-2026 70.00 71.00 69.00 70.00 202,342,300 0
04-Aug-2026 69.00 72.00 67.00 69.00 347,512,000 0
03-Aug-2026 69.00 71.00 68.00 68.00 271,380,600 0
31-Jul-2026 69.00 72.00 68.00 69.00 418,486,200 0
30-Jul-2026 71.00 73.00 61.00 69.00 964,864,700 0
29-Jul-2026 75.00 77.00 70.00 71.00 547,884,500 0
28-Jul-2026 80.00 80.00 76.00 76.00 490,929,800 0
27-Jul-2026 71.00 81.00 71.00 79.00 1,067,079,700 0
24-Jul-2026 75.00 77.00 70.00 72.00 446,574,500 0
23-Jul-2026 80.00 84.00 77.00 77.00 903,850,400 0
22-Jul-2026 80.00 83.00 75.00 80.00 992,736,600 0
21-Jul-2026 70.00 83.00 69.00 80.00 1,175,767,600 0
20-Jul-2026 67.00 70.00 64.00 70.00 549,206,100 0
17-Jul-2026 63.00 68.00 61.00 66.00 455,210,600 0
16-Jul-2026 68.00 68.00 60.00 64.00 720,780,600 0
15-Jul-2026 71.00 71.00 67.00 68.00 303,047,800 0
14-Jul-2026 75.00 76.00 71.00 71.00 212,534,200 0
13-Jul-2026 72.00 76.00 71.00 75.00 154,538,100 0
10-Jul-2026 77.00 78.00 71.00 73.00 196,432,500 0
09-Jul-2026 83.00 87.00 75.00 76.00 581,393,000 0
08-Jul-2026 80.74 85.38 77.03 81.67 542,836,476 0
07-Jul-2026 84.45 84.45 79.81 80.74 345,423,634 0
06-Jul-2026 86.31 89.09 80.74 84.45 907,397,848 0
03-Jul-2026 74.24 86.31 73.31 82.59 843,219,555 0
02-Jul-2026 72.39 78.88 71.46 73.31 868,881,433 0
01-Jul-2026 55.68 73.31 55.68 71.46 643,442,351 0
30-Jun-2026 60.32 60.32 53.83 55.68 96,283,170 0
29-Jun-2026 59.39 61.25 57.54 60.32 41,235,614 0
26-Jun-2026 68.00 69.00 61.00 64.00 82,634,500 0
25-Jun-2026 66.00 70.00 65.00 68.00 71,672,400 0
24-Jun-2026 71.00 74.00 63.00 65.00 157,919,800 0
23-Jun-2026 70.00 73.00 68.00 72.00 97,027,200 0
22-Jun-2026 72.00 73.00 68.00 70.00 74,958,300 0
19-Jun-2026 74.00 76.00 71.00 72.00 92,778,700 0
18-Jun-2026 74.00 74.00 71.00 74.00 66,970,100 0
17-Jun-2026 79.00 80.00 72.00 74.00 193,179,800 0
15-Jun-2026 77.00 82.00 76.00 78.00 350,416,000 0
12-Jun-2026 69.00 78.00 68.00 74.00 260,888,000 0
11-Jun-2026 72.00 73.00 65.00 68.00 192,338,000 0
10-Jun-2026 69.00 74.00 66.00 72.00 563,171,900 0
09-Jun-2026 62.00 73.00 60.00 69.00 846,572,700 0
08-Jun-2026 65.00 66.00 59.00 62.00 256,458,500 0
05-Jun-2026 72.00 75.00 65.00 68.00 163,252,300 0
04-Jun-2026 78.00 80.00 68.00 72.00 219,098,800 0
03-Jun-2026 90.00 91.00 77.00 78.00 423,338,800 0
02-Jun-2026 93.00 97.00 89.00 90.00 234,847,400 0
29-May-2026 83.00 98.00 83.00 92.00 813,045,400 0
28-May-2026 85.00 85.00 85.00 85.00 0 0
27-May-2026 85.00 85.00 85.00 85.00 0 0
26-May-2026 87.00 91.00 85.00 85.00 179,761,400 0
25-May-2026 90.00 92.00 84.00 86.00 215,447,300 0
22-May-2026 82.00 90.00 80.00 89.00 274,743,600 0
21-May-2026 95.00 98.00 81.00 84.00 598,029,600 0
20-May-2026 91.28 98.65 84.82 86.67 692,749,269 0
19-May-2026 103.26 105.11 88.51 91.28 480,953,928 0