Price History - PNIN

Kembali ke Company
Ticker: PNIN
Company: Paninvest Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 690.00 690.00 680.00 685.00 75,800 0
28-Dec-2021 690.00 690.00 680.00 690.00 49,800 0
27-Dec-2021 685.00 690.00 685.00 685.00 150,000 0
24-Dec-2021 675.00 685.00 675.00 685.00 51,700 0
23-Dec-2021 690.00 690.00 680.00 685.00 238,100 0
22-Dec-2021 690.00 690.00 675.00 690.00 681,000 0
21-Dec-2021 680.00 690.00 670.00 690.00 242,400 0
20-Dec-2021 690.00 695.00 685.00 685.00 259,700 0
17-Dec-2021 690.00 695.00 685.00 690.00 111,200 0
16-Dec-2021 695.00 695.00 685.00 695.00 249,800 0
15-Dec-2021 690.00 700.00 690.00 700.00 180,200 0
14-Dec-2021 695.00 695.00 690.00 695.00 83,900 0
13-Dec-2021 695.00 700.00 690.00 695.00 84,500 0
10-Dec-2021 690.00 695.00 685.00 690.00 54,000 0
09-Dec-2021 690.00 695.00 690.00 695.00 134,600 0
08-Dec-2021 685.00 695.00 685.00 695.00 127,800 0
07-Dec-2021 690.00 695.00 685.00 695.00 298,100 0
06-Dec-2021 690.00 700.00 685.00 690.00 115,600 0
03-Dec-2021 715.00 715.00 670.00 690.00 1,135,900 0
02-Dec-2021 690.00 710.00 685.00 710.00 445,300 0
01-Dec-2021 685.00 690.00 680.00 690.00 830,000 0
30-Nov-2021 690.00 690.00 675.00 685.00 257,600 0
29-Nov-2021 690.00 690.00 675.00 690.00 752,900 0
26-Nov-2021 695.00 695.00 680.00 690.00 427,900 0
25-Nov-2021 695.00 700.00 690.00 695.00 273,200 0
24-Nov-2021 695.00 700.00 690.00 695.00 331,200 0
23-Nov-2021 695.00 700.00 695.00 695.00 349,100 0
22-Nov-2021 695.00 700.00 695.00 695.00 32,100 0
19-Nov-2021 700.00 700.00 690.00 695.00 359,400 0
18-Nov-2021 700.00 700.00 690.00 700.00 258,000 0
17-Nov-2021 700.00 700.00 690.00 695.00 513,700 0
16-Nov-2021 700.00 700.00 695.00 700.00 413,600 0
15-Nov-2021 700.00 705.00 695.00 700.00 399,300 0
12-Nov-2021 705.00 710.00 700.00 700.00 160,200 0
11-Nov-2021 705.00 705.00 700.00 705.00 196,200 0
10-Nov-2021 705.00 705.00 700.00 700.00 1,163,500 0
09-Nov-2021 700.00 705.00 695.00 705.00 199,400 0
08-Nov-2021 695.00 700.00 695.00 695.00 401,300 0
05-Nov-2021 700.00 710.00 695.00 695.00 702,800 0
04-Nov-2021 690.00 700.00 690.00 690.00 168,800 0
03-Nov-2021 695.00 700.00 690.00 695.00 445,400 0
02-Nov-2021 695.00 695.00 690.00 690.00 231,500 0
01-Nov-2021 695.00 695.00 685.00 695.00 115,000 0
29-Oct-2021 690.00 700.00 685.00 690.00 232,200 0
28-Oct-2021 700.00 700.00 685.00 690.00 599,500 0
27-Oct-2021 705.00 705.00 695.00 700.00 844,600 0
26-Oct-2021 705.00 705.00 695.00 700.00 941,700 0
25-Oct-2021 700.00 720.00 700.00 705.00 1,348,300 0
22-Oct-2021 700.00 705.00 695.00 705.00 1,426,400 0
21-Oct-2021 715.00 715.00 700.00 700.00 2,793,600 0
19-Oct-2021 710.00 720.00 700.00 710.00 2,412,700 0
18-Oct-2021 690.00 715.00 690.00 710.00 5,783,600 0
15-Oct-2021 705.00 705.00 690.00 695.00 1,034,100 0