PT Minna Padi Investama Sekuritas Tbk(ID:PADI)
Rp32.000.00 (0.00%)
ID:PADI
PT Minna Padi Investama Sekuritas Tbk historical prices
Rp32.00
At close:0.00 (0.00%)
PT Minna Padi Investama Sekuritas Tbk (PADI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.00 | 39.00 | 30.00 | 32.00 | 32.00 | 0.00% | 702,121,625 | 2.67 |
| Nov 10, 2026 | 29.00 | 33.00 | 29.00 | 32.00 | 32.00 | +10.34% | 121,762,898 | 0.46 |
| Nov 09, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 24,094,100 | 0.09 |
| Nov 06, 2026 | 29.00 | 30.00 | 27.00 | 29.00 | 29.00 | 0.00% | 35,189,699 | 0.13 |
| Nov 05, 2026 | 28.00 | 31.00 | 28.00 | 29.00 | 29.00 | +7.41% | 83,849,398 | 0.31 |
| Nov 04, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 55,610,602 | 0.20 |
| Nov 03, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 53,099,102 | 0.18 |
| Nov 02, 2026 | 27.00 | 30.00 | 27.00 | 29.00 | 29.00 | +3.57% | 71,220,305 | 0.24 |
| Oct 30, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 119,606,200 | 0.41 |
| Oct 29, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 54,559,400 | 0.18 |
| Oct 28, 2026 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 0.00% | 125,093,400 | 0.41 |
| Oct 27, 2026 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 89,403,400 | 0.28 |
| Oct 26, 2026 | 34.00 | 38.00 | 33.00 | 33.00 | 33.00 | -5.71% | 316,676,000 | 0.99 |
| Oct 23, 2026 | 34.00 | 37.00 | 33.00 | 35.00 | 35.00 | 0.00% | 332,880,500 | 1.03 |
| Oct 22, 2026 | 34.00 | 37.00 | 32.00 | 35.00 | 35.00 | +2.94% | 126,152,300 | 0.37 |
| Oct 21, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 65,242,300 | 0.19 |
| Oct 20, 2026 | 34.00 | 36.00 | 32.00 | 36.00 | 36.00 | +9.09% | 105,549,300 | 0.30 |
| Oct 19, 2026 | 30.00 | 34.00 | 30.00 | 33.00 | 33.00 | +3.13% | 190,005,800 | 0.51 |
| Oct 16, 2026 | 33.00 | 39.00 | 31.00 | 32.00 | 32.00 | -11.11% | 290,536,400 | 0.76 |
| Oct 15, 2026 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | -2.70% | 161,773,800 | 0.42 |
| Oct 14, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 75,341,600 | 0.19 |
| Oct 13, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | +2.70% | 50,278,800 | 0.12 |
| Oct 12, 2026 | 41.00 | 41.00 | 36.00 | 37.00 | 37.00 | -9.76% | 249,019,000 | 0.61 |
| Oct 09, 2026 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | +2.50% | 61,011,300 | 0.15 |
| Oct 08, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 81,628,600 | 0.20 |
| Oct 07, 2026 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | -4.55% | 180,147,900 | 0.44 |
| Oct 06, 2026 | 42.00 | 45.00 | 41.00 | 44.00 | 44.00 | +4.76% | 204,846,400 | 0.49 |
| Oct 05, 2026 | 40.00 | 43.00 | 39.00 | 42.00 | 42.00 | +5.00% | 183,371,300 | 0.43 |
| Oct 02, 2026 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 0.00% | 107,640,000 | 0.25 |
| Oct 01, 2026 | 40.00 | 43.00 | 39.00 | 40.00 | 40.00 | -2.44% | 162,171,200 | 0.37 |
| Sep 30, 2026 | 42.00 | 46.00 | 41.00 | 41.00 | 41.00 | -2.38% | 264,842,820 | 0.59 |
| Sep 29, 2026 | 39.00 | 45.00 | 37.00 | 42.00 | 42.00 | -2.33% | 1,109,368,000 | 2.50 |
| Sep 28, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -14.00% | 102,603,200 | 0.23 |
| Sep 25, 2026 | 58.00 | 58.00 | 50.00 | 50.00 | 50.00 | -13.79% | 805,567,500 | 1.83 |
| Sep 24, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 101,521,000 | 0.23 |
| Sep 23, 2026 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | +1.72% | 299,043,200 | 0.68 |
| Sep 22, 2026 | 64.00 | 64.00 | 57.00 | 58.00 | 58.00 | -6.45% | 398,811,900 | 0.92 |
| Sep 21, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | 0.00% | 226,414,700 | 0.53 |
| Sep 18, 2026 | 67.00 | 67.00 | 60.00 | 62.00 | 62.00 | -7.46% | 625,168,200 | 1.48 |
| Sep 17, 2026 | 70.00 | 70.00 | 65.00 | 67.00 | 67.00 | -2.90% | 410,988,300 | 0.98 |
| Sep 16, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 93,114,900 | 0.22 |
| Sep 15, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 125,862,200 | 0.30 |
| Sep 14, 2026 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 162,380,100 | 0.39 |
| Sep 11, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | +1.41% | 101,894,800 | 0.25 |
| Sep 10, 2026 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 194,828,800 | 0.47 |
| Sep 09, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 157,675,400 | 0.37 |
| Sep 08, 2026 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | +2.82% | 576,476,000 | 1.39 |
| Sep 07, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 138,705,400 | 0.33 |
| Sep 04, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 107,944,000 | 0.25 |
| Sep 03, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 0.00% | 180,345,000 | 0.41 |
