Price History - PNLF

Kembali ke Company
Ticker: PNLF
Company: Panin Financial Tbk
Date Open High Low Close Volume Value
10-Mar-2022 168.00 170.00 168.00 169.00 15,965,700 0
09-Mar-2022 167.00 169.00 166.00 168.00 15,463,000 0
08-Mar-2022 168.00 170.00 166.00 167.00 12,847,600 0
07-Mar-2022 169.00 170.00 167.00 168.00 33,991,800 0
04-Mar-2022 169.00 170.00 168.00 170.00 25,418,300 0
02-Mar-2022 170.00 171.00 168.00 169.00 31,679,100 0
01-Mar-2022 169.00 171.00 169.00 171.00 24,967,000 0
25-Feb-2022 170.00 171.00 169.00 169.00 51,130,100 0
24-Feb-2022 173.00 175.00 168.00 170.00 82,254,400 0
23-Feb-2022 174.00 174.00 172.00 173.00 27,746,300 0
22-Feb-2022 175.00 175.00 173.00 173.00 27,449,400 0
21-Feb-2022 174.00 177.00 174.00 175.00 22,833,200 0
18-Feb-2022 175.00 176.00 174.00 175.00 33,136,800 0
17-Feb-2022 178.00 178.00 175.00 175.00 11,626,500 0
16-Feb-2022 175.00 178.00 174.00 177.00 33,047,900 0
15-Feb-2022 172.00 175.00 172.00 175.00 14,677,100 0
14-Feb-2022 178.00 178.00 172.00 172.00 48,295,800 0
11-Feb-2022 176.00 177.00 174.00 174.00 26,310,100 0
10-Feb-2022 176.00 179.00 175.00 176.00 32,509,400 0
09-Feb-2022 179.00 180.00 174.00 176.00 66,868,900 0
08-Feb-2022 175.00 178.00 173.00 178.00 75,591,700 0
07-Feb-2022 178.00 178.00 173.00 174.00 39,272,600 0
04-Feb-2022 174.00 176.00 173.00 176.00 7,952,000 0
03-Feb-2022 178.00 178.00 174.00 174.00 17,614,600 0
02-Feb-2022 173.00 177.00 173.00 177.00 33,918,100 0
31-Jan-2022 173.00 175.00 171.00 173.00 8,852,600 0
28-Jan-2022 175.00 175.00 172.00 173.00 10,479,800 0
27-Jan-2022 174.00 175.00 172.00 173.00 10,548,900 0
26-Jan-2022 175.00 175.00 172.00 174.00 6,550,900 0
25-Jan-2022 175.00 175.00 172.00 174.00 10,632,100 0
24-Jan-2022 173.00 175.00 172.00 175.00 16,150,300 0
21-Jan-2022 172.00 174.00 171.00 172.00 5,032,400 0
20-Jan-2022 172.00 174.00 170.00 172.00 20,047,500 0
19-Jan-2022 174.00 174.00 171.00 172.00 19,935,700 0
18-Jan-2022 173.00 174.00 171.00 173.00 12,386,400 0
17-Jan-2022 173.00 175.00 173.00 173.00 11,602,300 0
14-Jan-2022 172.00 174.00 172.00 173.00 11,247,800 0
13-Jan-2022 173.00 175.00 172.00 173.00 8,752,500 0
12-Jan-2022 170.00 173.00 170.00 173.00 19,828,800 0
11-Jan-2022 173.00 174.00 170.00 171.00 28,624,800 0
10-Jan-2022 173.00 175.00 172.00 173.00 11,702,200 0
07-Jan-2022 172.00 175.00 171.00 173.00 22,570,900 0
06-Jan-2022 173.00 175.00 171.00 172.00 29,478,400 0
05-Jan-2022 178.00 180.00 173.00 174.00 32,113,900 0
04-Jan-2022 176.00 181.00 176.00 179.00 50,995,600 0
03-Jan-2022 172.00 177.00 172.00 176.00 32,348,100 0
30-Dec-2021 173.00 173.00 171.00 172.00 10,950,600 0
29-Dec-2021 172.00 174.00 170.00 172.00 20,330,300 0
28-Dec-2021 171.00 174.00 171.00 172.00 9,452,800 0
27-Dec-2021 170.00 172.00 169.00 171.00 11,288,700 0
24-Dec-2021 169.00 171.00 169.00 170.00 4,751,400 0
23-Dec-2021 170.00 171.00 168.00 169.00 9,832,300 0
22-Dec-2021 169.00 171.00 169.00 170.00 14,991,000 0
21-Dec-2021 169.00 171.00 168.00 170.00 18,821,200 0
20-Dec-2021 168.00 170.00 165.00 169.00 11,958,200 0
17-Dec-2021 173.00 174.00 168.00 168.00 67,622,000 0
16-Dec-2021 173.00 174.00 171.00 172.00 23,355,800 0
15-Dec-2021 174.00 174.00 173.00 173.00 22,622,700 0
14-Dec-2021 175.00 175.00 173.00 174.00 25,980,100 0
13-Dec-2021 175.00 177.00 174.00 175.00 11,791,300 0
10-Dec-2021 175.00 176.00 174.00 174.00 8,423,200 0
09-Dec-2021 174.00 175.00 173.00 175.00 8,125,800 0
08-Dec-2021 175.00 176.00 173.00 173.00 23,041,100 0
07-Dec-2021 174.00 176.00 173.00 174.00 18,233,800 0
06-Dec-2021 176.00 177.00 173.00 174.00 37,511,400 0
03-Dec-2021 175.00 176.00 173.00 176.00 23,873,300 0
02-Dec-2021 175.00 176.00 173.00 175.00 27,447,200 0
01-Dec-2021 177.00 178.00 173.00 174.00 65,072,400 0
30-Nov-2021 178.00 180.00 177.00 178.00 21,980,200 0
29-Nov-2021 178.00 178.00 175.00 177.00 27,796,900 0
26-Nov-2021 181.00 182.00 177.00 178.00 75,129,600 0
25-Nov-2021 181.00 182.00 180.00 181.00 22,104,800 0
24-Nov-2021 183.00 183.00 180.00 181.00 50,207,900 0
23-Nov-2021 182.00 184.00 181.00 182.00 31,762,800 0
22-Nov-2021 184.00 185.00 182.00 182.00 36,129,600 0
19-Nov-2021 184.00 186.00 183.00 184.00 38,365,000 0
18-Nov-2021 185.00 185.00 183.00 184.00 7,052,700 0
17-Nov-2021 184.00 186.00 183.00 184.00 21,670,600 0
16-Nov-2021 184.00 184.00 183.00 184.00 13,644,400 0
15-Nov-2021 186.00 186.00 182.00 183.00 35,316,000 0
12-Nov-2021 187.00 187.00 184.00 186.00 32,603,900 0
11-Nov-2021 188.00 189.00 185.00 187.00 22,928,000 0
10-Nov-2021 185.00 188.00 184.00 187.00 35,584,100 0
09-Nov-2021 185.00 187.00 184.00 184.00 18,811,000 0
08-Nov-2021 184.00 186.00 183.00 185.00 24,375,500 0
05-Nov-2021 187.00 187.00 183.00 184.00 23,219,000 0
04-Nov-2021 184.00 187.00 184.00 186.00 15,348,000 0
03-Nov-2021 183.00 185.00 182.00 184.00 20,454,300 0
02-Nov-2021 186.00 186.00 182.00 183.00 32,358,000 0
01-Nov-2021 182.00 186.00 182.00 186.00 22,746,200 0
29-Oct-2021 183.00 185.00 182.00 182.00 27,304,300 0
28-Oct-2021 184.00 185.00 182.00 183.00 44,804,600 0
27-Oct-2021 188.00 190.00 183.00 184.00 56,659,300 0
26-Oct-2021 192.00 194.00 188.00 188.00 35,020,600 0
25-Oct-2021 189.00 193.00 188.00 192.00 38,286,500 0
22-Oct-2021 189.00 190.00 187.00 188.00 35,339,600 0
21-Oct-2021 191.00 193.00 188.00 189.00 65,285,300 0
19-Oct-2021 192.00 195.00 189.00 190.00 91,197,700 0
18-Oct-2021 187.00 192.00 186.00 191.00 134,996,700 0
15-Oct-2021 188.00 189.00 185.00 185.00 67,866,900 0