Price History - PADI

Kembali ke Company
Ticker: PADI
Company: Minna Padi Investama Sekuritas Tbk
Date Open High Low Close Volume Value
28-Aug-2023 7.00 7.00 7.00 7.00 2,987,800 0
25-Aug-2023 7.00 7.00 7.00 7.00 18,492,200 0
24-Aug-2023 7.00 7.00 7.00 7.00 8,205,500 0
23-Aug-2023 6.00 6.00 6.00 6.00 14,409,200 0
22-Aug-2023 5.00 5.00 5.00 5.00 71,947,600 0
21-Aug-2023 5.00 5.00 5.00 5.00 8,611,400 0
18-Aug-2023 5.00 5.00 5.00 5.00 6,016,200 0
16-Aug-2023 5.00 5.00 5.00 5.00 173,633,000 0
15-Aug-2023 5.00 5.00 5.00 5.00 15,570,100 0
14-Aug-2023 5.00 5.00 5.00 5.00 707,900 0
11-Aug-2023 5.00 5.00 5.00 5.00 1,620,800 0
10-Aug-2023 5.00 5.00 5.00 5.00 942,200 0
09-Aug-2023 5.00 5.00 5.00 5.00 2,075,700 0
08-Aug-2023 5.00 5.00 5.00 5.00 1,012,600 0
07-Aug-2023 5.00 6.00 5.00 6.00 922,200 0
04-Aug-2023 6.00 6.00 6.00 6.00 355,300 0
03-Aug-2023 6.00 6.00 6.00 6.00 589,100 0
02-Aug-2023 6.00 6.00 6.00 6.00 290,200 0
01-Aug-2023 6.00 6.00 6.00 6.00 3,435,200 0
31-Jul-2023 6.00 6.00 6.00 6.00 8,200,300 0
28-Jul-2023 6.00 6.00 6.00 6.00 2,380,500 0
27-Jul-2023 6.00 6.00 6.00 6.00 12,672,700 0
26-Jul-2023 5.00 6.00 5.00 6.00 14,750,700 0
25-Jul-2023 5.00 5.00 5.00 5.00 32,616,700 0
24-Jul-2023 6.00 6.00 6.00 6.00 2,128,400 0
21-Jul-2023 7.00 7.00 7.00 7.00 4,637,300 0
20-Jul-2023 9.00 9.00 8.00 8.00 3,777,500 0
18-Jul-2023 10.00 10.00 9.00 9.00 1,357,200 0
17-Jul-2023 10.00 10.00 10.00 10.00 4,572,700 0
14-Jul-2023 11.00 11.00 10.00 10.00 20,160,700 0
13-Jul-2023 10.00 10.00 10.00 10.00 4,896,100 0
12-Jul-2023 9.00 9.00 9.00 9.00 10,783,900 0
11-Jul-2023 10.00 10.00 10.00 10.00 234,500 0
10-Jul-2023 11.00 11.00 11.00 11.00 120,000 0
07-Jul-2023 12.00 12.00 12.00 12.00 341,200 0
06-Jul-2023 13.00 13.00 13.00 13.00 63,200 0
05-Jul-2023 14.00 14.00 14.00 14.00 25,900 0
04-Jul-2023 15.00 15.00 15.00 15.00 20,200 0
03-Jul-2023 16.00 16.00 16.00 16.00 55,900 0
27-Jun-2023 17.00 17.00 17.00 17.00 24,600 0
26-Jun-2023 18.00 18.00 18.00 18.00 44,000 0
23-Jun-2023 20.00 20.00 20.00 20.00 39,700 0
22-Jun-2023 22.00 22.00 22.00 22.00 20,900 0
21-Jun-2023 24.00 24.00 24.00 24.00 24,400 0
20-Jun-2023 26.00 26.00 26.00 26.00 15,100 0
19-Jun-2023 28.00 28.00 28.00 28.00 12,600 0
16-Jun-2023 31.00 31.00 31.00 31.00 5,400 0
15-Jun-2023 34.00 34.00 34.00 34.00 3,600 0
14-Jun-2023 37.00 37.00 37.00 37.00 7,500 0
13-Jun-2023 41.00 41.00 41.00 41.00 800 0
12-Jun-2023 45.00 45.00 45.00 45.00 3,500 0
09-Jun-2023 50.00 50.00 50.00 50.00 0 0
08-Jun-2023 50.00 50.00 50.00 50.00 200 0
07-Jun-2023 50.00 50.00 50.00 50.00 900 0
06-Jun-2023 50.00 50.00 50.00 50.00 200 0
05-Jun-2023 50.00 50.00 50.00 50.00 100 0
31-May-2023 50.00 50.00 50.00 50.00 100 0
30-May-2023 50.00 50.00 50.00 50.00 100 0
29-May-2023 50.00 50.00 50.00 50.00 2,000 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 3,700 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 0 0
22-May-2023 50.00 50.00 50.00 50.00 0 0
19-May-2023 50.00 50.00 50.00 50.00 100 0
17-May-2023 50.00 50.00 50.00 50.00 8,000 0
16-May-2023 50.00 50.00 50.00 50.00 100 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 0 0
11-May-2023 50.00 50.00 50.00 50.00 0 0
10-May-2023 50.00 50.00 50.00 50.00 100 0
09-May-2023 50.00 50.00 50.00 50.00 0 0
08-May-2023 50.00 50.00 50.00 50.00 0 0
05-May-2023 50.00 50.00 50.00 50.00 0 0
04-May-2023 50.00 50.00 50.00 50.00 0 0
03-May-2023 50.00 50.00 50.00 50.00 0 0
02-May-2023 50.00 50.00 50.00 50.00 6,100 0
28-Apr-2023 50.00 50.00 50.00 50.00 0 0
27-Apr-2023 50.00 50.00 50.00 50.00 0 0
26-Apr-2023 50.00 50.00 50.00 50.00 100 0
18-Apr-2023 50.00 50.00 50.00 50.00 0 0
17-Apr-2023 50.00 50.00 50.00 50.00 0 0
14-Apr-2023 50.00 50.00 50.00 50.00 0 0
13-Apr-2023 50.00 50.00 50.00 50.00 2,600 0
12-Apr-2023 50.00 50.00 50.00 50.00 0 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 0 0
06-Apr-2023 50.00 50.00 50.00 50.00 0 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 0 0
29-Mar-2023 50.00 50.00 50.00 50.00 0 0
28-Mar-2023 50.00 50.00 50.00 50.00 100 0
27-Mar-2023 50.00 50.00 50.00 50.00 2,200 0
24-Mar-2023 50.00 50.00 50.00 50.00 3,000 0
21-Mar-2023 50.00 50.00 50.00 50.00 0 0
20-Mar-2023 50.00 50.00 50.00 50.00 0 0
17-Mar-2023 50.00 50.00 50.00 50.00 200 0