Singapore markets close in 1 hour 51 minutes
Straits Times Index
3,289.69 -3.00 (-0.09%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,179.96 +416.93 (+2.35%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,708.33 -1,296.81 (-2.20%) CMC Crypto 200
1,261.88 -8.87 (-0.70%)
PT Paninvest Tbk (PNIN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:59PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 865.00 | 875.00 | 855.00 | 855.00 | 855.00 | 252,400 |
| 30 Apr 2024 | 860.00 | 880.00 | 850.00 | 860.00 | 860.00 | 433,300 |
| 29 Apr 2024 | 845.00 | 860.00 | 845.00 | 850.00 | 850.00 | 245,100 |
| 26 Apr 2024 | 860.00 | 870.00 | 845.00 | 850.00 | 850.00 | 764,900 |
| 25 Apr 2024 | 860.00 | 875.00 | 855.00 | 860.00 | 860.00 | 203,700 |
| 24 Apr 2024 | 865.00 | 880.00 | 860.00 | 860.00 | 860.00 | 237,000 |
| 23 Apr 2024 | 875.00 | 880.00 | 860.00 | 865.00 | 865.00 | 262,200 |
| 22 Apr 2024 | 860.00 | 880.00 | 855.00 | 875.00 | 875.00 | 528,000 |
| 19 Apr 2024 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | 1,149,000 |
| 18 Apr 2024 | 900.00 | 920.00 | 855.00 | 885.00 | 885.00 | 1,707,600 |
| 17 Apr 2024 | 880.00 | 905.00 | 880.00 | 900.00 | 900.00 | 1,306,800 |
| 16 Apr 2024 | 915.00 | 915.00 | 870.00 | 885.00 | 885.00 | 766,500 |
| 05 Apr 2024 | 915.00 | 930.00 | 890.00 | 915.00 | 915.00 | 2,288,000 |
| 04 Apr 2024 | 900.00 | 920.00 | 890.00 | 915.00 | 915.00 | 670,000 |
| 03 Apr 2024 | 900.00 | 930.00 | 895.00 | 900.00 | 900.00 | 993,000 |
| 02 Apr 2024 | 875.00 | 955.00 | 855.00 | 920.00 | 920.00 | 8,650,000 |
| 01 Apr 2024 | 945.00 | 965.00 | 880.00 | 920.00 | 920.00 | 3,170,800 |
| 28 Mar 2024 | 950.00 | 970.00 | 920.00 | 945.00 | 945.00 | 2,347,600 |
| 27 Mar 2024 | 990.00 | 995.00 | 945.00 | 950.00 | 950.00 | 3,028,400 |
| 26 Mar 2024 | 1,040.00 | 1,040.00 | 950.00 | 985.00 | 985.00 | 4,108,200 |
| 25 Mar 2024 | 1,020.00 | 1,020.00 | 865.00 | 995.00 | 995.00 | 23,120,600 |
| 22 Mar 2024 | 850.00 | 870.00 | 850.00 | 865.00 | 865.00 | 384,900 |
| 21 Mar 2024 | 855.00 | 865.00 | 850.00 | 860.00 | 860.00 | 2,148,100 |
| 20 Mar 2024 | 855.00 | 865.00 | 850.00 | 855.00 | 855.00 | 321,900 |
| 19 Mar 2024 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | 222,700 |
| 18 Mar 2024 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 219,700 |
| 15 Mar 2024 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 548,600 |
| 14 Mar 2024 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | 400,200 |
| 13 Mar 2024 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | 1,578,100 |
| 08 Mar 2024 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | 832,500 |
| 07 Mar 2024 | 865.00 | 875.00 | 860.00 | 870.00 | 870.00 | 414,100 |
| 06 Mar 2024 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 310,500 |
| 05 Mar 2024 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | 829,700 |
| 04 Mar 2024 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | 302,000 |
| 01 Mar 2024 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | 1,083,500 |
| 29 Feb 2024 | 865.00 | 875.00 | 860.00 | 870.00 | 870.00 | 594,200 |
| 28 Feb 2024 | 870.00 | 875.00 | 860.00 | 870.00 | 870.00 | 482,400 |
| 27 Feb 2024 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | 439,100 |
| 26 Feb 2024 | 875.00 | 880.00 | 860.00 | 870.00 | 870.00 | 912,800 |
| 23 Feb 2024 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | 675,600 |
| 22 Feb 2024 | 875.00 | 885.00 | 865.00 | 885.00 | 885.00 | 143,300 |
| 21 Feb 2024 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | 510,500 |
| 20 Feb 2024 | 880.00 | 890.00 | 875.00 | 875.00 | 875.00 | 259,500 |
| 19 Feb 2024 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | 195,800 |
| 16 Feb 2024 | 890.00 | 900.00 | 870.00 | 890.00 | 890.00 | 786,500 |
| 15 Feb 2024 | 875.00 | 890.00 | 865.00 | 885.00 | 885.00 | 1,031,300 |
| 13 Feb 2024 | 865.00 | 875.00 | 855.00 | 870.00 | 870.00 | 305,500 |
| 12 Feb 2024 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | 495,300 |
| 07 Feb 2024 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 196,300 |
| 06 Feb 2024 | 850.00 | 860.00 | 840.00 | 860.00 | 860.00 | 347,100 |
| 05 Feb 2024 | 855.00 | 865.00 | 845.00 | 845.00 | 845.00 | 592,000 |
| 02 Feb 2024 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 534,800 |
| 01 Feb 2024 | 850.00 | 865.00 | 845.00 | 850.00 | 850.00 | 839,600 |
| 31 Jan 2024 | 855.00 | 855.00 | 830.00 | 850.00 | 850.00 | 5,750,700 |
| 30 Jan 2024 | 850.00 | 860.00 | 840.00 | 845.00 | 845.00 | 3,565,800 |
| 29 Jan 2024 | 860.00 | 865.00 | 850.00 | 850.00 | 850.00 | 1,332,400 |
| 26 Jan 2024 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 1,232,800 |
| 25 Jan 2024 | 860.00 | 880.00 | 840.00 | 845.00 | 845.00 | 7,938,400 |
| 24 Jan 2024 | 905.00 | 905.00 | 845.00 | 855.00 | 855.00 | 14,038,400 |
| 23 Jan 2024 | 920.00 | 925.00 | 895.00 | 895.00 | 895.00 | 9,542,700 |
| 22 Jan 2024 | 990.00 | 995.00 | 910.00 | 915.00 | 915.00 | 21,795,300 |
| 19 Jan 2024 | 995.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 506,400 |
| 18 Jan 2024 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 277,100 |
| 17 Jan 2024 | 1,005.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | 2,080,300 |
| 16 Jan 2024 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 1,758,600 |
| 15 Jan 2024 | 990.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 187,200 |
| 12 Jan 2024 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | 154,500 |
| 11 Jan 2024 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 468,500 |
| 10 Jan 2024 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 1,241,100 |
| 09 Jan 2024 | 995.00 | 995.00 | 985.00 | 990.00 | 990.00 | 1,392,900 |
| 08 Jan 2024 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 589,800 |
| 05 Jan 2024 | 990.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 757,200 |
| 04 Jan 2024 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 255,600 |
| 03 Jan 2024 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 464,200 |
| 02 Jan 2024 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | 1,176,800 |
| 29 Dec 2023 | 985.00 | 990.00 | 975.00 | 985.00 | 985.00 | 465,200 |
| 28 Dec 2023 | 985.00 | 985.00 | 980.00 | 985.00 | 985.00 | 202,200 |
| 27 Dec 2023 | 985.00 | 985.00 | 975.00 | 985.00 | 985.00 | 598,300 |
| 22 Dec 2023 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 538,000 |
| 21 Dec 2023 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 519,400 |
| 20 Dec 2023 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 819,700 |
| 19 Dec 2023 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 666,800 |
| 18 Dec 2023 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 397,600 |
| 15 Dec 2023 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 242,100 |
| 14 Dec 2023 | 980.00 | 990.00 | 975.00 | 990.00 | 990.00 | 249,600 |
| 13 Dec 2023 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 505,800 |
| 12 Dec 2023 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 813,700 |
| 11 Dec 2023 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | 567,200 |
| 08 Dec 2023 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 281,600 |
| 07 Dec 2023 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 143,300 |
| 06 Dec 2023 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 204,500 |
| 05 Dec 2023 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 250,500 |
| 04 Dec 2023 | 990.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 1,838,000 |
| 01 Dec 2023 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 567,100 |
| 30 Nov 2023 | 990.00 | 1,000.00 | 975.00 | 995.00 | 995.00 | 1,300,500 |
| 29 Nov 2023 | 985.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 428,900 |
| 28 Nov 2023 | 990.00 | 995.00 | 975.00 | 985.00 | 985.00 | 1,794,000 |
| 27 Nov 2023 | 980.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | 2,938,200 |
| 24 Nov 2023 | 975.00 | 990.00 | 975.00 | 975.00 | 975.00 | 536,300 |
| 23 Nov 2023 | 975.00 | 995.00 | 975.00 | 975.00 | 975.00 | 318,300 |
| *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.