Price History - PADI

Kembali ke Company
Ticker: PADI
Company: Minna Padi Investama Sekuritas Tbk
Date Open High Low Close Volume Value
06-May-2025 48.00 48.00 46.00 46.00 2,262,500 0
05-May-2025 43.00 46.00 43.00 44.00 1,851,300 0
02-May-2025 42.00 43.00 42.00 43.00 1,244,600 0
30-Apr-2025 38.00 42.00 38.00 42.00 4,375,500 0
29-Apr-2025 39.00 42.00 39.00 42.00 1,475,900 0
28-Apr-2025 42.00 42.00 39.00 39.00 4,679,800 0
25-Apr-2025 42.00 42.00 42.00 42.00 1,714,300 0
24-Apr-2025 39.00 39.00 39.00 39.00 887,400 0
23-Apr-2025 33.00 36.00 33.00 36.00 2,979,000 0
22-Apr-2025 34.00 34.00 33.00 33.00 1,106,800 0
21-Apr-2025 36.00 36.00 34.00 34.00 2,525,900 0
17-Apr-2025 37.00 37.00 36.00 36.00 10,970,400 0
16-Apr-2025 39.00 39.00 38.00 38.00 1,614,500 0
15-Apr-2025 40.00 40.00 39.00 39.00 2,541,100 0
14-Apr-2025 42.00 42.00 41.00 41.00 3,455,000 0
11-Apr-2025 40.00 41.00 40.00 41.00 1,895,500 0
10-Apr-2025 39.00 40.00 39.00 40.00 3,623,000 0
09-Apr-2025 40.00 42.00 39.00 39.00 14,595,100 0
08-Apr-2025 43.00 43.00 43.00 43.00 4,511,500 0
27-Mar-2025 49.00 49.00 47.00 47.00 8,569,200 0
26-Mar-2025 48.00 50.00 48.00 49.00 8,394,800 0
25-Mar-2025 52.00 52.00 48.00 48.00 15,025,300 0
24-Mar-2025 55.00 55.00 53.00 53.00 65,539,600 0
21-Mar-2025 53.00 58.00 53.00 58.00 41,779,600 0
20-Mar-2025 53.00 53.00 53.00 53.00 5,831,500 0
19-Mar-2025 49.00 49.00 49.00 49.00 38,898,800 0
18-Mar-2025 45.00 45.00 45.00 45.00 16,315,900 0
17-Mar-2025 60.00 60.00 50.00 50.00 110,637,800 0
14-Mar-2025 55.00 55.00 55.00 55.00 2,504,200 0
13-Mar-2025 50.00 50.00 50.00 50.00 2,949,900 0
12-Mar-2025 46.00 46.00 46.00 46.00 41,838,500 0
11-Mar-2025 42.00 42.00 42.00 42.00 314,700 0
10-Mar-2025 39.00 39.00 39.00 39.00 944,100 0
07-Mar-2025 36.00 36.00 36.00 36.00 890,200 0
06-Mar-2025 33.00 33.00 33.00 33.00 1,522,600 0
05-Mar-2025 30.00 30.00 30.00 30.00 359,700 0
04-Mar-2025 28.00 28.00 28.00 28.00 841,100 0
03-Mar-2025 26.00 26.00 26.00 26.00 3,520,000 0
28-Feb-2025 24.00 24.00 24.00 24.00 1,602,900 0
27-Feb-2025 22.00 22.00 22.00 22.00 760,500 0
26-Feb-2025 20.00 20.00 20.00 20.00 357,900 0
25-Feb-2025 19.00 19.00 19.00 19.00 482,500 0
24-Feb-2025 18.00 18.00 18.00 18.00 1,460,400 0
21-Feb-2025 17.00 17.00 17.00 17.00 217,700 0
20-Feb-2025 16.00 16.00 16.00 16.00 335,300 0
19-Feb-2025 15.00 15.00 15.00 15.00 721,904,600 0
18-Feb-2025 13.00 14.00 13.00 14.00 3,867,000 0
17-Feb-2025 12.00 13.00 12.00 13.00 9,997,600 0
14-Feb-2025 12.00 12.00 12.00 12.00 6,791,700 0
13-Feb-2025 12.00 12.00 12.00 12.00 4,518,200 0
12-Feb-2025 13.00 13.00 13.00 13.00 6,836,300 0
11-Feb-2025 11.00 12.00 11.00 12.00 1,415,100 0
10-Feb-2025 11.00 11.00 11.00 11.00 3,891,000 0
07-Feb-2025 11.00 11.00 11.00 11.00 1,007,400 0
06-Feb-2025 11.00 11.00 11.00 11.00 24,100 0
05-Feb-2025 10.00 11.00 10.00 11.00 294,700 0
04-Feb-2025 10.00 11.00 10.00 11.00 789,200 0
03-Feb-2025 10.00 10.00 9.00 10.00 117,500 0
31-Jan-2025 9.00 10.00 9.00 10.00 354,700 0
30-Jan-2025 10.00 10.00 9.00 9.00 444,100 0
24-Jan-2025 11.00 11.00 10.00 10.00 103,100 0
23-Jan-2025 11.00 11.00 11.00 11.00 13,400 0
22-Jan-2025 10.00 11.00 10.00 11.00 1,292,200 0
21-Jan-2025 11.00 11.00 11.00 11.00 724,000 0
20-Jan-2025 11.00 11.00 11.00 11.00 569,800 0
17-Jan-2025 10.00 11.00 10.00 11.00 270,000 0
16-Jan-2025 11.00 11.00 11.00 11.00 118,300 0
15-Jan-2025 12.00 12.00 12.00 12.00 153,400 0
14-Jan-2025 12.00 12.00 12.00 12.00 1,187,200 0
13-Jan-2025 12.00 12.00 12.00 12.00 644,500 0
10-Jan-2025 12.00 12.00 12.00 12.00 2,490,200 0
09-Jan-2025 11.00 11.00 11.00 11.00 1,165,100 0
08-Jan-2025 10.00 10.00 9.00 10.00 709,000 0
07-Jan-2025 11.00 11.00 10.00 10.00 100,000 0
06-Jan-2025 11.00 11.00 10.00 11.00 74,900 0
03-Jan-2025 11.00 11.00 10.00 11.00 84,200 0
02-Jan-2025 10.00 11.00 10.00 11.00 1,063,000 0
30-Dec-2024 9.00 10.00 9.00 10.00 63,600 0
27-Dec-2024 9.00 10.00 9.00 10.00 198,200 0
24-Dec-2024 11.00 11.00 10.00 10.00 171,300 0
23-Dec-2024 10.00 11.00 9.00 11.00 29,700 0
20-Dec-2024 10.00 10.00 10.00 10.00 124,000 0
19-Dec-2024 9.00 10.00 9.00 10.00 5,500 0
18-Dec-2024 10.00 10.00 10.00 10.00 108,900 0
17-Dec-2024 9.00 10.00 9.00 10.00 3,542,900 0
16-Dec-2024 9.00 10.00 9.00 10.00 78,700 0
13-Dec-2024 9.00 9.00 9.00 9.00 1,249,100 0
12-Dec-2024 10.00 10.00 9.00 9.00 1,317,200 0
11-Dec-2024 10.00 10.00 10.00 10.00 39,500 0
10-Dec-2024 10.00 10.00 10.00 10.00 183,000 0
09-Dec-2024 10.00 11.00 10.00 11.00 966,400 0
06-Dec-2024 9.00 11.00 9.00 11.00 1,089,500 0
05-Dec-2024 10.00 10.00 10.00 10.00 412,700 0
04-Dec-2024 10.00 10.00 9.00 10.00 173,800 0
03-Dec-2024 10.00 10.00 9.00 10.00 87,500 0
02-Dec-2024 9.00 10.00 9.00 10.00 161,900 0
29-Nov-2024 10.00 10.00 10.00 10.00 15,900 0
28-Nov-2024 10.00 10.00 9.00 10.00 38,600 0
26-Nov-2024 9.00 11.00 9.00 10.00 729,200 0
25-Nov-2024 10.00 10.00 10.00 10.00 70,200 0