Price History - PNIN

Kembali ke Company
Ticker: PNIN
Company: Paninvest Tbk
Date Open High Low Close Volume Value
07-Jun-2022 765.00 805.00 760.00 805.00 12,651,500 0
06-Jun-2022 750.00 760.00 735.00 760.00 4,791,200 0
03-Jun-2022 760.00 785.00 735.00 750.00 7,358,900 0
02-Jun-2022 745.00 760.00 730.00 760.00 9,508,900 0
31-May-2022 730.00 760.00 715.00 735.00 12,040,800 0
30-May-2022 695.00 750.00 695.00 730.00 7,052,300 0
27-May-2022 690.00 715.00 680.00 695.00 1,538,400 0
25-May-2022 690.00 695.00 685.00 690.00 179,600 0
24-May-2022 690.00 695.00 685.00 695.00 314,800 0
23-May-2022 680.00 690.00 680.00 690.00 140,000 0
20-May-2022 695.00 695.00 680.00 685.00 902,100 0
19-May-2022 680.00 690.00 665.00 690.00 1,530,600 0
18-May-2022 685.00 700.00 680.00 685.00 2,565,400 0
17-May-2022 685.00 700.00 670.00 680.00 1,058,300 0
13-May-2022 675.00 685.00 665.00 685.00 184,500 0
12-May-2022 685.00 685.00 665.00 675.00 2,007,300 0
11-May-2022 680.00 685.00 670.00 685.00 725,200 0
10-May-2022 690.00 690.00 665.00 675.00 2,054,800 0
09-May-2022 720.00 720.00 670.00 690.00 2,657,100 0
28-Apr-2022 690.00 720.00 680.00 720.00 3,045,300 0
27-Apr-2022 695.00 705.00 685.00 690.00 1,481,300 0
26-Apr-2022 705.00 710.00 685.00 695.00 2,372,400 0
25-Apr-2022 720.00 720.00 685.00 705.00 2,310,400 0
22-Apr-2022 740.00 740.00 705.00 715.00 2,560,300 0
21-Apr-2022 750.00 760.00 720.00 740.00 6,631,900 0
20-Apr-2022 700.00 765.00 695.00 750.00 15,788,100 0
19-Apr-2022 710.00 715.00 695.00 700.00 1,274,000 0
18-Apr-2022 685.00 720.00 680.00 715.00 6,059,000 0
14-Apr-2022 695.00 695.00 680.00 680.00 337,400 0
13-Apr-2022 680.00 695.00 680.00 690.00 3,314,000 0
12-Apr-2022 675.00 685.00 670.00 685.00 169,200 0
11-Apr-2022 695.00 700.00 675.00 675.00 1,714,500 0
08-Apr-2022 680.00 700.00 680.00 690.00 297,300 0
07-Apr-2022 680.00 680.00 675.00 680.00 1,495,400 0
06-Apr-2022 680.00 680.00 675.00 680.00 1,358,400 0
05-Apr-2022 680.00 685.00 675.00 680.00 2,693,500 0
04-Apr-2022 675.00 680.00 675.00 680.00 159,700 0
01-Apr-2022 680.00 680.00 670.00 675.00 250,500 0
31-Mar-2022 680.00 680.00 675.00 675.00 38,000 0
30-Mar-2022 680.00 680.00 670.00 680.00 60,200 0
29-Mar-2022 675.00 680.00 675.00 680.00 179,900 0
28-Mar-2022 680.00 680.00 675.00 680.00 168,900 0
25-Mar-2022 685.00 685.00 675.00 680.00 2,953,500 0
24-Mar-2022 675.00 685.00 665.00 680.00 14,925,000 0
23-Mar-2022 680.00 680.00 670.00 680.00 425,600 0
22-Mar-2022 680.00 680.00 675.00 680.00 311,300 0
21-Mar-2022 675.00 685.00 670.00 680.00 221,100 0
18-Mar-2022 680.00 685.00 675.00 675.00 478,600 0
17-Mar-2022 680.00 685.00 670.00 680.00 864,800 0
16-Mar-2022 675.00 685.00 670.00 680.00 464,800 0
15-Mar-2022 680.00 685.00 675.00 680.00 264,800 0
14-Mar-2022 685.00 690.00 675.00 680.00 578,200 0
11-Mar-2022 680.00 695.00 675.00 690.00 356,000 0
10-Mar-2022 690.00 695.00 680.00 680.00 543,100 0
09-Mar-2022 695.00 700.00 685.00 695.00 36,200 0
08-Mar-2022 690.00 695.00 680.00 695.00 133,600 0
07-Mar-2022 690.00 700.00 680.00 685.00 315,600 0
04-Mar-2022 705.00 705.00 685.00 690.00 824,400 0
02-Mar-2022 715.00 715.00 695.00 705.00 877,200 0
01-Mar-2022 710.00 715.00 700.00 715.00 889,200 0
25-Feb-2022 700.00 710.00 695.00 710.00 300,000 0
24-Feb-2022 715.00 715.00 690.00 700.00 959,400 0
23-Feb-2022 705.00 710.00 695.00 710.00 491,400 0
22-Feb-2022 715.00 715.00 700.00 700.00 717,200 0
21-Feb-2022 720.00 720.00 705.00 715.00 369,500 0
18-Feb-2022 705.00 720.00 700.00 715.00 533,000 0
17-Feb-2022 725.00 740.00 705.00 720.00 612,700 0
16-Feb-2022 710.00 725.00 695.00 710.00 2,354,700 0
15-Feb-2022 705.00 705.00 700.00 705.00 107,700 0
14-Feb-2022 700.00 700.00 690.00 700.00 421,400 0
11-Feb-2022 715.00 715.00 690.00 705.00 837,600 0
10-Feb-2022 715.00 720.00 695.00 705.00 3,106,200 0
09-Feb-2022 710.00 715.00 695.00 695.00 818,700 0
08-Feb-2022 660.00 710.00 660.00 710.00 1,139,000 0
07-Feb-2022 710.00 710.00 695.00 705.00 784,900 0
04-Feb-2022 690.00 715.00 690.00 710.00 267,300 0
03-Feb-2022 715.00 715.00 690.00 700.00 718,300 0
02-Feb-2022 700.00 710.00 690.00 705.00 625,300 0
31-Jan-2022 695.00 700.00 685.00 700.00 1,453,500 0
28-Jan-2022 695.00 700.00 685.00 695.00 184,500 0
27-Jan-2022 695.00 700.00 685.00 700.00 120,700 0
26-Jan-2022 680.00 700.00 680.00 695.00 238,000 0
25-Jan-2022 695.00 695.00 680.00 680.00 245,600 0
24-Jan-2022 695.00 695.00 680.00 695.00 175,500 0
21-Jan-2022 695.00 700.00 680.00 695.00 274,100 0
20-Jan-2022 690.00 700.00 685.00 695.00 228,900 0
19-Jan-2022 690.00 705.00 685.00 695.00 311,800 0
18-Jan-2022 685.00 690.00 680.00 690.00 427,100 0
17-Jan-2022 685.00 690.00 680.00 690.00 287,800 0
14-Jan-2022 695.00 695.00 680.00 685.00 231,000 0
13-Jan-2022 690.00 690.00 680.00 690.00 593,700 0
12-Jan-2022 680.00 690.00 680.00 690.00 154,500 0
11-Jan-2022 695.00 695.00 675.00 680.00 290,500 0
10-Jan-2022 695.00 710.00 690.00 690.00 425,400 0
07-Jan-2022 695.00 695.00 690.00 690.00 433,700 0
06-Jan-2022 690.00 700.00 690.00 695.00 177,700 0
05-Jan-2022 700.00 705.00 690.00 690.00 1,006,500 0
04-Jan-2022 695.00 700.00 690.00 700.00 1,331,300 0
03-Jan-2022 685.00 695.00 680.00 695.00 340,200 0
30-Dec-2021 690.00 690.00 680.00 680.00 25,400 0