Price History - PNLF

Kembali ke Company
Ticker: PNLF
Company: Panin Financial Tbk
Date Open High Low Close Volume Value
09-Oct-2026 194.00 196.00 192.00 196.00 7,079,700 0
08-Oct-2026 196.00 197.00 192.00 194.00 14,033,800 0
07-Oct-2026 198.00 198.00 195.00 196.00 11,322,400 0
06-Oct-2026 198.00 200.00 196.00 198.00 12,332,900 0
05-Oct-2026 194.00 197.00 194.00 196.00 9,899,700 0
02-Oct-2026 191.00 194.00 190.00 194.00 17,285,300 0
01-Oct-2026 192.00 196.00 190.00 191.00 31,438,200 0
30-Sep-2026 196.00 199.00 194.00 194.00 27,015,300 0
29-Sep-2026 196.00 200.00 194.00 196.00 19,666,100 0
28-Sep-2026 199.00 202.00 196.00 196.00 38,258,900 0
25-Sep-2026 204.00 206.00 200.00 202.00 27,132,900 0
24-Sep-2026 208.00 208.00 202.00 204.00 13,377,900 0
23-Sep-2026 204.00 208.00 204.00 208.00 17,142,800 0
22-Sep-2026 208.00 212.00 204.00 204.00 32,280,500 0
21-Sep-2026 212.00 214.00 208.00 208.00 58,203,400 0
18-Sep-2026 222.00 222.00 210.00 210.00 357,669,500 0
17-Sep-2026 222.00 222.00 220.00 220.00 2,130,700 0
16-Sep-2026 222.00 224.00 218.00 222.00 11,049,100 0
15-Sep-2026 222.00 226.00 220.00 220.00 13,988,400 0
14-Sep-2026 222.00 226.00 218.00 222.00 23,558,600 0
11-Sep-2026 224.00 226.00 220.00 222.00 18,833,400 0
10-Sep-2026 228.00 228.00 224.00 224.00 13,311,800 0
09-Sep-2026 230.00 230.00 226.00 226.00 11,937,100 0
08-Sep-2026 228.00 232.00 226.00 228.00 23,287,600 0
07-Sep-2026 228.00 230.00 226.00 228.00 10,618,900 0
04-Sep-2026 230.00 232.00 226.00 228.00 13,242,500 0
03-Sep-2026 224.00 232.00 224.00 230.00 36,707,100 0
02-Sep-2026 228.00 228.00 224.00 224.00 55,472,500 0
01-Sep-2026 226.00 228.00 224.00 228.00 46,059,100 0
31-Aug-2026 228.00 230.00 224.00 224.00 32,982,800 0
28-Aug-2026 230.00 230.00 226.00 228.00 11,669,400 0
27-Aug-2026 224.00 230.00 224.00 228.00 6,938,900 0
26-Aug-2026 228.00 230.00 226.00 226.00 17,977,500 0
25-Aug-2026 230.00 230.00 230.00 230.00 0 0
24-Aug-2026 232.00 232.00 224.00 230.00 73,339,700 0
21-Aug-2026 238.00 240.00 236.00 236.00 22,830,000 0
20-Aug-2026 240.00 242.00 236.00 238.00 15,652,600 0
19-Aug-2026 238.00 242.00 236.00 238.00 28,081,000 0
18-Aug-2026 240.00 240.00 236.00 238.00 26,111,500 0
14-Aug-2026 238.00 244.00 236.00 236.00 52,358,900 0
13-Aug-2026 232.00 238.00 230.00 236.00 39,092,500 0
12-Aug-2026 230.00 232.00 228.00 230.00 8,923,900 0
11-Aug-2026 232.00 234.00 226.00 228.00 23,170,700 0
10-Aug-2026 228.00 236.00 228.00 232.00 43,117,200 0
07-Aug-2026 226.00 230.00 226.00 228.00 22,007,700 0
06-Aug-2026 228.00 230.00 226.00 226.00 30,002,400 0
05-Aug-2026 226.00 228.00 224.00 228.00 27,170,000 0
04-Aug-2026 224.00 228.00 224.00 226.00 15,985,900 0
03-Aug-2026 228.00 230.00 222.00 224.00 30,192,100 0
31-Jul-2026 228.00 230.00 228.00 228.00 5,673,000 0
30-Jul-2026 224.00 230.00 224.00 228.00 16,640,700 0
29-Jul-2026 228.00 230.00 222.00 224.00 17,730,800 0
28-Jul-2026 226.00 230.00 222.00 226.00 15,398,300 0
27-Jul-2026 228.00 228.00 222.00 226.00 10,441,300 0
24-Jul-2026 228.00 228.00 220.00 228.00 38,383,600 0
23-Jul-2026 228.00 236.00 228.00 228.00 37,033,100 0
22-Jul-2026 230.00 232.00 226.00 228.00 26,080,400 0
21-Jul-2026 232.00 234.00 228.00 230.00 26,990,200 0
20-Jul-2026 228.00 236.00 228.00 230.00 39,582,700 0
17-Jul-2026 226.00 230.00 222.00 228.00 37,159,900 0
16-Jul-2026 224.00 228.00 222.00 226.00 29,633,900 0
15-Jul-2026 220.00 224.00 218.00 224.00 20,203,600 0
14-Jul-2026 220.00 224.00 216.00 220.00 23,136,900 0
13-Jul-2026 216.00 220.00 214.00 218.00 19,761,000 0
10-Jul-2026 216.00 218.00 214.00 216.00 6,737,800 0
09-Jul-2026 216.00 218.00 212.00 214.00 14,599,200 0
08-Jul-2026 220.00 220.00 214.00 216.00 29,668,400 0
07-Jul-2026 212.00 222.00 212.00 220.00 42,371,300 0
06-Jul-2026 216.00 216.00 208.00 212.00 19,504,300 0
03-Jul-2026 210.00 214.00 210.00 212.00 18,886,200 0
02-Jul-2026 212.00 216.00 208.00 210.00 19,609,100 0
01-Jul-2026 218.00 220.00 210.00 212.00 36,982,900 0
30-Jun-2026 222.00 224.00 214.00 216.00 56,346,000 0
29-Jun-2026 218.00 226.00 218.00 222.00 30,532,900 0
26-Jun-2026 216.00 220.00 212.00 218.00 30,553,900 0
25-Jun-2026 208.00 218.00 208.00 216.00 30,763,300 0
24-Jun-2026 214.00 218.00 208.00 208.00 49,611,800 0
23-Jun-2026 216.00 218.00 212.00 214.00 32,084,700 0
22-Jun-2026 218.00 218.00 210.00 214.00 21,191,900 0
19-Jun-2026 222.00 222.00 214.00 218.00 27,077,100 0
18-Jun-2026 216.00 220.00 212.00 218.00 27,755,400 0
17-Jun-2026 218.00 224.00 214.00 216.00 37,480,000 0
15-Jun-2026 220.00 230.00 216.00 216.00 84,238,700 0
12-Jun-2026 208.00 216.00 208.00 212.00 70,944,600 0
11-Jun-2026 204.00 212.00 200.00 206.00 88,679,200 0
10-Jun-2026 206.00 210.00 202.00 206.00 93,780,200 0
09-Jun-2026 196.00 208.00 192.00 206.00 88,636,000 0
08-Jun-2026 199.00 202.00 190.00 195.00 69,296,900 0
05-Jun-2026 218.00 218.00 200.00 204.00 85,040,100 0
04-Jun-2026 224.00 226.00 206.00 216.00 102,483,700 0
03-Jun-2026 242.00 242.00 222.00 226.00 85,362,000 0
02-Jun-2026 238.00 242.00 234.00 242.00 27,516,800 0
29-May-2026 240.00 240.00 236.00 238.00 29,041,700 0
28-May-2026 240.00 240.00 240.00 240.00 0 0
27-May-2026 240.00 240.00 240.00 240.00 0 0
26-May-2026 240.00 242.00 236.00 240.00 34,774,500 0
25-May-2026 238.00 246.00 236.00 240.00 57,771,700 0
22-May-2026 234.00 236.00 228.00 236.00 83,631,300 0
21-May-2026 252.00 256.00 232.00 236.00 117,226,000 0
20-May-2026 250.00 256.00 242.00 250.00 55,622,200 0