Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,762.93 -3,303.84 (-5.24%) CMC Crypto 200
1,274.83 -64.24 (-4.80%)
PT Minna Padi Investama Sekuritas Tbk (PADI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 44,200 |
| 29 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,600 |
| 26 Apr 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11,600 |
| 25 Apr 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 41,900 |
| 24 Apr 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 108,200 |
| 23 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 50,900 |
| 22 Apr 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 145,200 |
| 19 Apr 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 371,600 |
| 18 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5,701,900 |
| 17 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11,400 |
| 16 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 25,700 |
| 05 Apr 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 126,800 |
| 04 Apr 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 971,700 |
| 03 Apr 2024 | 8.00 | 9.00 | 7.00 | 9.00 | 9.00 | 1,495,200 |
| 02 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 435,900 |
| 01 Apr 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 565,400 |
| 28 Mar 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 536,700 |
| 27 Mar 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 2,074,600 |
| 26 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,203,900 |
| 25 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 284,100 |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,600 |
| 21 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 346,000 |
| 20 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4,283,700 |
| 19 Mar 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 63,400 |
| 18 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 141,500 |
| 15 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,013,900 |
| 14 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 830,400 |
| 13 Mar 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,061,300 |
| 08 Mar 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 539,700 |
| 07 Mar 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 95,600 |
| 06 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9,800 |
| 05 Mar 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 365,500 |
| 04 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 405,200 |
| 01 Mar 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 39,100 |
| 29 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 111,100 |
| 28 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 29,100 |
| 27 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 13,800 |
| 26 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 232,000 |
| 23 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 594,900 |
| 22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 68,300 |
| 21 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 235,200 |
| 20 Feb 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 117,500 |
| 19 Feb 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 844,200 |
| 16 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 447,500 |
| 15 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11,600 |
| 13 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 19,800 |
| 12 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 134,200 |
| 07 Feb 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 125,900 |
| 06 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,156,400 |
| 05 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 40,200 |
| 02 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 33,200 |
| 01 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7,102,700 |
| 31 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 782,900 |
| 30 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 178,100 |
| 29 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 49,000 |
| 26 Jan 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 749,000 |
| 25 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8,094,600 |
| 24 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,199,700 |
| 23 Jan 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 171,000 |
| 22 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 384,200 |
| 19 Jan 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 54,600 |
| 18 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 52,200 |
| 17 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 234,600 |
| 16 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 411,800 |
| 15 Jan 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 897,400 |
| 12 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 25,200 |
| 11 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 806,800 |
| 10 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,446,500 |
| 09 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 690,300 |
| 08 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 52,600 |
| 05 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 46,400 |
| 04 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 135,300 |
| 03 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12,800 |
| 02 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 352,500 |
| 29 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 429,900 |
| 28 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12,300 |
| 27 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 14,200 |
| 22 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 48,400 |
| 21 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,500 |
| 20 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 47,400 |
| 19 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 40,300 |
| 18 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 60,800 |
| 15 Dec 2023 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 13,500 |
| 14 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 830,100 |
| 13 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 176,200 |
| 12 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 31,700 |
| 11 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 43,200 |
| 08 Dec 2023 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 25,800 |
| 07 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 548,500 |
| 06 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 241,700 |
| 05 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 18,500 |
| 04 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 143,300 |
| 01 Dec 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 36,700 |
| 30 Nov 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 301,600 |
| 29 Nov 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 367,800 |
| 28 Nov 2023 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 200,100 |
| 27 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 156,500 |
| 24 Nov 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 37,400 |
| 23 Nov 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,063,200 |
| 22 Nov 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 631,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.