Price History - PNLF

Kembali ke Company
Ticker: PNLF
Company: Panin Financial Tbk
Date Open High Low Close Volume Value
03-Apr-2024 308.00 318.00 302.00 306.00 154,338,400 0
02-Apr-2024 292.00 324.00 288.00 310.00 502,243,100 0
01-Apr-2024 284.00 292.00 276.00 292.00 159,632,500 0
28-Mar-2024 290.00 296.00 280.00 284.00 116,552,500 0
27-Mar-2024 284.00 296.00 282.00 288.00 159,898,800 0
26-Mar-2024 314.00 314.00 278.00 282.00 465,713,700 0
25-Mar-2024 314.00 314.00 252.00 296.00 749,508,900 0
22-Mar-2024 248.00 258.00 248.00 254.00 30,609,800 0
21-Mar-2024 252.00 254.00 248.00 248.00 29,130,200 0
20-Mar-2024 250.00 254.00 250.00 252.00 7,549,800 0
19-Mar-2024 256.00 258.00 248.00 250.00 17,914,900 0
18-Mar-2024 250.00 264.00 248.00 256.00 41,596,600 0
15-Mar-2024 256.00 256.00 248.00 250.00 10,415,500 0
14-Mar-2024 248.00 258.00 246.00 256.00 25,804,500 0
13-Mar-2024 252.00 252.00 244.00 248.00 36,454,800 0
08-Mar-2024 246.00 254.00 244.00 250.00 24,009,000 0
07-Mar-2024 246.00 250.00 242.00 246.00 43,501,200 0
06-Mar-2024 254.00 254.00 244.00 244.00 61,767,900 0
05-Mar-2024 254.00 254.00 252.00 252.00 14,333,800 0
04-Mar-2024 260.00 260.00 252.00 254.00 21,461,800 0
01-Mar-2024 260.00 262.00 256.00 258.00 18,178,800 0
29-Feb-2024 260.00 262.00 260.00 260.00 15,757,400 0
28-Feb-2024 260.00 262.00 260.00 260.00 9,241,200 0
27-Feb-2024 260.00 262.00 258.00 260.00 7,980,500 0
26-Feb-2024 264.00 264.00 256.00 262.00 25,513,200 0
23-Feb-2024 266.00 268.00 262.00 264.00 11,685,700 0
22-Feb-2024 266.00 268.00 262.00 266.00 6,337,100 0
21-Feb-2024 264.00 268.00 262.00 266.00 16,425,500 0
20-Feb-2024 262.00 268.00 262.00 264.00 16,317,300 0
19-Feb-2024 264.00 264.00 262.00 262.00 12,843,700 0
16-Feb-2024 264.00 266.00 262.00 264.00 23,582,800 0
15-Feb-2024 264.00 268.00 262.00 264.00 29,797,300 0
13-Feb-2024 262.00 266.00 262.00 264.00 9,172,400 0
12-Feb-2024 258.00 264.00 256.00 262.00 15,960,000 0
07-Feb-2024 256.00 262.00 256.00 258.00 18,471,500 0
06-Feb-2024 256.00 260.00 256.00 256.00 15,445,800 0
05-Feb-2024 256.00 258.00 254.00 256.00 8,446,900 0
02-Feb-2024 256.00 258.00 254.00 254.00 13,729,200 0
01-Feb-2024 258.00 260.00 256.00 256.00 11,006,700 0
31-Jan-2024 256.00 262.00 254.00 258.00 14,972,600 0
30-Jan-2024 258.00 262.00 252.00 256.00 37,045,500 0
29-Jan-2024 260.00 264.00 256.00 258.00 27,202,700 0
26-Jan-2024 262.00 262.00 258.00 258.00 29,556,600 0
25-Jan-2024 264.00 266.00 260.00 262.00 29,669,500 0
24-Jan-2024 264.00 268.00 262.00 264.00 23,981,600 0
23-Jan-2024 272.00 274.00 262.00 264.00 55,887,700 0
22-Jan-2024 272.00 274.00 270.00 272.00 18,058,000 0
19-Jan-2024 278.00 278.00 270.00 272.00 28,779,900 0
18-Jan-2024 272.00 280.00 270.00 276.00 37,477,700 0
17-Jan-2024 278.00 288.00 270.00 272.00 116,685,700 0
16-Jan-2024 266.00 282.00 266.00 278.00 76,842,300 0
15-Jan-2024 270.00 270.00 266.00 266.00 13,245,600 0
12-Jan-2024 270.00 270.00 266.00 268.00 7,912,000 0
11-Jan-2024 268.00 270.00 266.00 268.00 11,852,500 0
10-Jan-2024 264.00 268.00 264.00 266.00 22,014,100 0
09-Jan-2024 266.00 266.00 262.00 264.00 23,043,400 0
08-Jan-2024 264.00 268.00 262.00 264.00 20,253,500 0
05-Jan-2024 264.00 274.00 264.00 264.00 39,466,400 0
04-Jan-2024 264.00 266.00 262.00 264.00 12,879,800 0
03-Jan-2024 268.00 270.00 264.00 264.00 16,456,400 0
02-Jan-2024 264.00 274.00 264.00 268.00 21,227,100 0
29-Dec-2023 266.00 268.00 262.00 264.00 7,311,200 0
28-Dec-2023 264.00 268.00 262.00 266.00 20,156,100 0
27-Dec-2023 262.00 266.00 262.00 262.00 10,661,500 0
22-Dec-2023 262.00 264.00 260.00 262.00 21,777,800 0
21-Dec-2023 266.00 266.00 260.00 262.00 15,479,000 0
20-Dec-2023 266.00 268.00 264.00 264.00 8,710,900 0
19-Dec-2023 266.00 268.00 262.00 264.00 8,138,600 0
18-Dec-2023 270.00 270.00 264.00 266.00 10,060,400 0
15-Dec-2023 266.00 270.00 264.00 268.00 12,970,400 0
14-Dec-2023 264.00 268.00 262.00 264.00 32,467,300 0
13-Dec-2023 264.00 266.00 260.00 262.00 15,861,100 0
12-Dec-2023 268.00 272.00 262.00 262.00 23,496,900 0
11-Dec-2023 274.00 280.00 268.00 268.00 50,639,000 0
08-Dec-2023 270.00 276.00 270.00 274.00 18,548,000 0
07-Dec-2023 272.00 274.00 266.00 270.00 38,143,500 0
06-Dec-2023 276.00 278.00 270.00 272.00 20,845,400 0
05-Dec-2023 278.00 280.00 272.00 276.00 23,986,100 0
04-Dec-2023 272.00 278.00 270.00 276.00 37,995,000 0
01-Dec-2023 266.00 272.00 264.00 272.00 19,594,900 0
30-Nov-2023 268.00 270.00 264.00 264.00 39,211,900 0
29-Nov-2023 272.00 274.00 264.00 268.00 48,663,600 0
28-Nov-2023 280.00 282.00 270.00 270.00 34,554,500 0
27-Nov-2023 268.00 280.00 268.00 278.00 45,492,500 0
24-Nov-2023 268.00 272.00 266.00 268.00 13,367,500 0
23-Nov-2023 266.00 274.00 264.00 268.00 33,256,000 0
22-Nov-2023 264.00 268.00 262.00 266.00 7,855,000 0
21-Nov-2023 264.00 268.00 262.00 264.00 14,165,900 0
20-Nov-2023 270.00 274.00 260.00 264.00 27,493,700 0
17-Nov-2023 262.00 278.00 262.00 270.00 47,900,000 0
16-Nov-2023 264.00 266.00 262.00 262.00 8,721,500 0
15-Nov-2023 260.00 268.00 260.00 264.00 18,349,500 0
14-Nov-2023 262.00 262.00 258.00 260.00 12,145,000 0
13-Nov-2023 256.00 262.00 256.00 262.00 18,189,200 0
10-Nov-2023 262.00 264.00 256.00 256.00 24,985,800 0
09-Nov-2023 264.00 266.00 260.00 262.00 17,828,700 0
08-Nov-2023 262.00 266.00 260.00 266.00 19,388,300 0
07-Nov-2023 270.00 270.00 260.00 262.00 29,379,100 0
06-Nov-2023 264.00 272.00 264.00 268.00 14,718,600 0
03-Nov-2023 266.00 270.00 264.00 264.00 8,274,500 0