Price History - PANR

Kembali ke Company
Ticker: PANR
Company: Panorama Sentrawisata Tbk
Date Open High Low Close Volume Value
26-Oct-2022 299.43 305.18 297.51 297.51 2,150,054 0
25-Oct-2022 307.10 309.02 297.51 299.43 4,201,223 0
24-Oct-2022 299.43 309.02 297.51 307.10 10,783,825 0
21-Oct-2022 280.23 305.18 278.31 299.43 14,062,466 0
20-Oct-2022 276.39 280.23 274.47 280.23 1,475,674 0
19-Oct-2022 278.31 280.23 274.47 274.47 2,128,693 0
18-Oct-2022 276.39 285.99 274.47 278.31 4,946,667 0
17-Oct-2022 282.15 282.15 272.55 276.39 2,996,468 0
14-Oct-2022 289.83 299.43 282.15 282.15 12,828,638 0
13-Oct-2022 282.15 289.83 278.31 289.83 9,772,151 0
12-Oct-2022 280.23 284.07 276.39 282.15 10,220,001 0
11-Oct-2022 270.63 280.23 264.88 280.23 5,352,421 0
10-Oct-2022 278.31 278.31 270.63 270.63 3,839,963 0
07-Oct-2022 284.07 284.07 276.39 276.39 2,255,817 0
06-Oct-2022 289.83 289.83 282.15 282.15 3,440,775 0
05-Oct-2022 287.91 297.51 285.99 289.83 11,149,670 0
04-Oct-2022 278.31 293.67 276.39 287.91 13,806,343 0
03-Oct-2022 272.55 278.31 270.63 278.31 2,742,533 0
30-Sep-2022 276.39 278.31 266.80 270.63 4,445,571 0
29-Sep-2022 278.31 287.91 276.39 276.39 9,257,718 0
28-Sep-2022 284.07 291.75 278.31 278.31 17,085,192 0
27-Sep-2022 259.12 285.99 257.20 284.07 25,357,078 0
26-Sep-2022 268.72 270.63 259.12 259.12 5,843,097 0
23-Sep-2022 259.12 268.72 253.36 268.72 13,820,097 0
22-Sep-2022 245.68 257.20 239.92 257.20 8,102,144 0
21-Sep-2022 253.36 255.28 243.76 243.76 4,575,092 0
20-Sep-2022 261.04 272.55 253.36 253.36 24,771,059 0
19-Sep-2022 236.09 259.12 232.25 259.12 29,804,733 0
16-Sep-2022 243.76 243.76 236.09 236.09 4,657,618 0
15-Sep-2022 234.17 247.60 234.17 245.68 21,265,055 0
14-Sep-2022 236.09 238.00 228.41 234.17 6,634,701 0
13-Sep-2022 234.17 251.44 232.25 241.84 35,709,725 0
12-Sep-2022 224.57 239.92 222.65 234.17 23,437,512 0
09-Sep-2022 214.97 224.57 211.13 224.57 13,053,188 0
08-Sep-2022 207.29 214.97 205.38 214.97 7,597,609 0
07-Sep-2022 203.46 207.29 203.46 207.29 3,288,435 0
06-Sep-2022 203.46 205.38 203.46 203.46 2,506,417 0
05-Sep-2022 201.54 205.38 201.54 205.38 2,696,373 0
02-Sep-2022 205.38 205.38 201.54 203.46 2,674,178 0
01-Sep-2022 205.38 205.38 203.46 205.38 2,311,980 0
31-Aug-2022 205.38 205.38 201.54 205.38 3,897,690 0
30-Aug-2022 205.38 205.38 201.54 205.38 2,772,959 0
29-Aug-2022 207.29 207.29 201.54 205.38 7,021,594 0
26-Aug-2022 203.46 207.29 201.54 207.29 3,928,533 0
25-Aug-2022 205.38 207.29 203.46 203.46 873,922 0
24-Aug-2022 205.38 209.21 201.54 205.38 5,396,705 0
23-Aug-2022 207.29 209.21 199.62 205.38 7,187,792 0
22-Aug-2022 205.38 209.21 199.62 207.29 6,023,674 0
19-Aug-2022 199.62 205.38 197.70 205.38 1,976,353 0
18-Aug-2022 197.70 199.62 195.78 197.70 1,988,545 0
16-Aug-2022 199.62 201.54 197.70 197.70 2,008,134 0
15-Aug-2022 201.54 203.46 197.70 199.62 3,087,955 0
12-Aug-2022 211.13 213.05 199.62 199.62 4,341,372 0
11-Aug-2022 203.46 216.89 203.46 211.13 2,614,993 0
10-Aug-2022 207.29 207.29 203.46 205.38 1,198,295 0
09-Aug-2022 207.29 209.21 205.38 207.29 1,594,358 0
08-Aug-2022 218.81 218.81 207.29 207.29 1,881,740 0
05-Aug-2022 216.89 218.81 211.13 218.81 1,308,642 0
04-Aug-2022 218.81 226.49 216.89 218.81 3,460,156 0
03-Aug-2022 226.49 226.49 211.13 218.81 3,770,671 0
02-Aug-2022 236.09 236.09 226.49 226.49 1,686,574 0
01-Aug-2022 236.09 238.00 230.33 236.09 3,335,846 0
29-Jul-2022 236.09 238.00 230.33 236.09 4,073,996 0
28-Jul-2022 230.33 238.00 224.57 236.09 10,328,785 0
27-Jul-2022 220.73 230.33 216.89 230.33 2,819,641 0
26-Jul-2022 222.65 230.33 216.89 220.73 1,046,372 0
25-Jul-2022 234.17 234.17 222.65 228.41 1,614,677 0
22-Jul-2022 218.81 236.09 213.05 234.17 13,443,103 0
21-Jul-2022 213.05 218.81 211.13 216.89 3,423,061 0
20-Jul-2022 201.54 214.97 199.62 213.05 5,343,564 0
19-Jul-2022 189.06 199.62 188.10 197.70 2,422,640 0
18-Jul-2022 190.98 190.98 188.10 188.10 1,471,715 0
15-Jul-2022 193.86 195.78 190.98 190.98 1,526,315 0
14-Jul-2022 195.78 197.70 191.94 193.86 2,318,024 0
13-Jul-2022 199.62 199.62 195.78 197.70 918,311 0
12-Jul-2022 205.38 205.38 199.62 199.62 1,393,773 0
11-Jul-2022 205.38 205.38 203.46 205.38 1,070,234 0
08-Jul-2022 207.29 207.29 203.46 205.38 932,794 0
07-Jul-2022 205.38 207.29 203.46 205.38 1,041,996 0
06-Jul-2022 209.21 209.21 203.46 203.46 1,236,224 0
05-Jul-2022 205.38 207.29 203.46 207.29 844,016 0
04-Jul-2022 211.13 211.13 203.46 205.38 1,793,796 0
01-Jul-2022 220.73 222.65 205.38 209.21 1,840,790 0
30-Jun-2022 209.21 224.57 205.38 220.73 6,946,675 0
29-Jun-2022 211.13 213.05 207.29 207.29 2,591,444 0
28-Jun-2022 213.05 214.97 209.21 211.13 2,280,720 0
27-Jun-2022 214.97 218.81 209.21 213.05 2,450,566 0
24-Jun-2022 216.89 222.65 207.29 214.97 3,996,263 0
23-Jun-2022 220.73 224.57 216.89 216.89 2,727,216 0
22-Jun-2022 214.97 218.81 209.21 218.81 2,865,801 0
21-Jun-2022 211.13 214.97 207.29 213.05 2,605,511 0
20-Jun-2022 205.38 211.13 201.54 211.13 1,577,790 0
17-Jun-2022 207.29 216.89 197.70 203.46 2,619,786 0
16-Jun-2022 203.46 209.21 199.62 207.29 2,243,104 0
15-Jun-2022 203.46 213.05 201.54 203.46 3,831,315 0
14-Jun-2022 211.13 211.13 203.46 203.46 1,963,954 0
13-Jun-2022 222.65 222.65 211.13 211.13 3,958,959 0
10-Jun-2022 232.25 232.25 222.65 222.65 2,312,293 0
09-Jun-2022 236.09 253.36 222.65 232.25 27,333,848 0
08-Jun-2022 236.09 239.92 236.09 238.00 1,993,755 0