Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,891.93 +959.96 (+1.53%) CMC Crypto 200
1,346.77 -49.76 (-3.56%)
PT Panin Financial Tbk (PNLF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 288.00 | 292.00 | 274.00 | 276.00 | 276.00 | 104,417,700 |
| 25 Apr 2024 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 32,018,900 |
| 24 Apr 2024 | 294.00 | 302.00 | 290.00 | 290.00 | 290.00 | 46,340,700 |
| 23 Apr 2024 | 302.00 | 304.00 | 294.00 | 294.00 | 294.00 | 53,457,900 |
| 22 Apr 2024 | 286.00 | 304.00 | 284.00 | 300.00 | 300.00 | 103,903,300 |
| 19 Apr 2024 | 294.00 | 294.00 | 272.00 | 284.00 | 284.00 | 84,983,200 |
| 18 Apr 2024 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 46,614,000 |
| 17 Apr 2024 | 292.00 | 312.00 | 292.00 | 298.00 | 298.00 | 146,427,500 |
| 16 Apr 2024 | 298.00 | 300.00 | 284.00 | 294.00 | 294.00 | 88,832,400 |
| 05 Apr 2024 | 312.00 | 316.00 | 302.00 | 302.00 | 302.00 | 68,684,400 |
| 04 Apr 2024 | 306.00 | 314.00 | 304.00 | 312.00 | 312.00 | 73,959,500 |
| 03 Apr 2024 | 308.00 | 318.00 | 302.00 | 306.00 | 306.00 | 154,338,400 |
| 02 Apr 2024 | 292.00 | 324.00 | 288.00 | 310.00 | 310.00 | 502,243,100 |
| 01 Apr 2024 | 284.00 | 292.00 | 276.00 | 292.00 | 292.00 | 159,632,500 |
| 28 Mar 2024 | 290.00 | 296.00 | 280.00 | 284.00 | 284.00 | 116,552,500 |
| 27 Mar 2024 | 284.00 | 296.00 | 282.00 | 288.00 | 288.00 | 159,898,800 |
| 26 Mar 2024 | 314.00 | 314.00 | 278.00 | 282.00 | 282.00 | 465,713,700 |
| 25 Mar 2024 | 314.00 | 314.00 | 252.00 | 296.00 | 296.00 | 749,508,900 |
| 22 Mar 2024 | 248.00 | 258.00 | 248.00 | 254.00 | 254.00 | 30,609,800 |
| 21 Mar 2024 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | 29,130,200 |
| 20 Mar 2024 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 7,549,800 |
| 19 Mar 2024 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 17,914,900 |
| 18 Mar 2024 | 250.00 | 264.00 | 248.00 | 256.00 | 256.00 | 41,596,600 |
| 15 Mar 2024 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 10,415,500 |
| 14 Mar 2024 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 25,804,500 |
| 13 Mar 2024 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 36,454,800 |
| 08 Mar 2024 | 246.00 | 254.00 | 244.00 | 250.00 | 250.00 | 24,009,000 |
| 07 Mar 2024 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | 43,501,200 |
| 06 Mar 2024 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | 61,767,900 |
| 05 Mar 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 14,333,800 |
| 04 Mar 2024 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 21,461,800 |
| 01 Mar 2024 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 18,178,800 |
| 29 Feb 2024 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 15,757,400 |
| 28 Feb 2024 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 9,241,200 |
| 27 Feb 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 7,980,500 |
| 26 Feb 2024 | 264.00 | 264.00 | 256.00 | 262.00 | 262.00 | 25,513,200 |
| 23 Feb 2024 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 11,685,700 |
| 22 Feb 2024 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 6,337,100 |
| 21 Feb 2024 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 16,425,500 |
| 20 Feb 2024 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 16,317,300 |
| 19 Feb 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 12,843,700 |
| 16 Feb 2024 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 23,582,800 |
| 15 Feb 2024 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 29,797,300 |
| 13 Feb 2024 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 9,172,400 |
| 12 Feb 2024 | 258.00 | 264.00 | 256.00 | 262.00 | 262.00 | 15,960,000 |
| 07 Feb 2024 | 256.00 | 262.00 | 256.00 | 258.00 | 258.00 | 18,471,500 |
| 06 Feb 2024 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | 15,445,800 |
| 05 Feb 2024 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 8,446,900 |
| 02 Feb 2024 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 13,729,200 |
| 01 Feb 2024 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 11,006,700 |
| 31 Jan 2024 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 14,972,600 |
| 30 Jan 2024 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | 37,045,500 |
| 29 Jan 2024 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 27,202,700 |
| 26 Jan 2024 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 29,556,600 |
| 25 Jan 2024 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 29,669,500 |
| 24 Jan 2024 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 23,981,600 |
| 23 Jan 2024 | 272.00 | 274.00 | 262.00 | 264.00 | 264.00 | 55,887,700 |
| 22 Jan 2024 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 18,058,000 |
| 19 Jan 2024 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 28,779,900 |
| 18 Jan 2024 | 272.00 | 280.00 | 270.00 | 276.00 | 276.00 | 37,477,700 |
| 17 Jan 2024 | 278.00 | 288.00 | 270.00 | 272.00 | 272.00 | 116,685,700 |
| 16 Jan 2024 | 266.00 | 282.00 | 266.00 | 278.00 | 278.00 | 76,842,300 |
| 15 Jan 2024 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 13,245,600 |
| 12 Jan 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 7,912,000 |
| 11 Jan 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 11,852,500 |
| 10 Jan 2024 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | 22,014,100 |
| 09 Jan 2024 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 23,043,400 |
| 08 Jan 2024 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 20,253,500 |
| 05 Jan 2024 | 264.00 | 274.00 | 264.00 | 264.00 | 264.00 | 39,466,400 |
| 04 Jan 2024 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 12,879,800 |
| 03 Jan 2024 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 16,456,400 |
| 02 Jan 2024 | 264.00 | 274.00 | 264.00 | 268.00 | 268.00 | 21,227,100 |
| 29 Dec 2023 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 7,311,200 |
| 28 Dec 2023 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 20,156,100 |
| 27 Dec 2023 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | 10,661,500 |
| 22 Dec 2023 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 21,777,800 |
| 21 Dec 2023 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 15,479,000 |
| 20 Dec 2023 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | 8,710,900 |
| 19 Dec 2023 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 8,138,600 |
| 18 Dec 2023 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 10,060,400 |
| 15 Dec 2023 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 12,970,400 |
| 14 Dec 2023 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 32,467,300 |
| 13 Dec 2023 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 15,861,100 |
| 12 Dec 2023 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | 23,496,900 |
| 11 Dec 2023 | 274.00 | 280.00 | 268.00 | 268.00 | 268.00 | 50,639,000 |
| 08 Dec 2023 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | 18,548,000 |
| 07 Dec 2023 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 38,143,500 |
| 06 Dec 2023 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 20,845,400 |
| 05 Dec 2023 | 278.00 | 280.00 | 272.00 | 276.00 | 276.00 | 23,986,100 |
| 04 Dec 2023 | 272.00 | 278.00 | 270.00 | 276.00 | 276.00 | 37,995,000 |
| 01 Dec 2023 | 266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 19,594,900 |
| 30 Nov 2023 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 39,211,900 |
| 29 Nov 2023 | 272.00 | 274.00 | 264.00 | 268.00 | 268.00 | 48,663,600 |
| 28 Nov 2023 | 280.00 | 282.00 | 270.00 | 270.00 | 270.00 | 34,554,500 |
| 27 Nov 2023 | 268.00 | 280.00 | 268.00 | 278.00 | 278.00 | 45,492,500 |
| 24 Nov 2023 | 268.00 | 272.00 | 266.00 | 268.00 | 268.00 | 13,367,500 |
| 23 Nov 2023 | 266.00 | 274.00 | 264.00 | 268.00 | 268.00 | 33,256,000 |
| 22 Nov 2023 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 7,855,000 |
| 21 Nov 2023 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 14,165,900 |
| 20 Nov 2023 | 270.00 | 274.00 | 260.00 | 264.00 | 264.00 | 27,493,700 |
| *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.