PT Panin Financial Tbk(ID:PNLF)
Rp156.00-2.00 (-1.27%)
ID:PNLF
PT Panin Financial Tbk historical prices
Rp156.00
At close:-2.00 (-1.27%)
PT Panin Financial Tbk (PNLF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | -1.27% | 35,355,000 | 1.10 |
| Nov 10, 2026 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | +0.64% | 22,257,500 | 0.69 |
| Nov 09, 2026 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | -1.27% | 11,369,400 | 0.35 |
| Nov 06, 2026 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.00% | 21,371,500 | 0.66 |
| Nov 05, 2026 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 17,259,100 | 0.53 |
| Nov 04, 2026 | 153.00 | 160.00 | 150.00 | 158.00 | 158.00 | +2.60% | 50,948,398 | 1.58 |
| Nov 03, 2026 | 162.00 | 162.00 | 152.00 | 154.00 | 154.00 | -3.75% | 52,425,199 | 1.64 |
| Nov 02, 2026 | 165.00 | 167.00 | 160.00 | 160.00 | 160.00 | -1.23% | 41,278,801 | 1.30 |
| Oct 30, 2026 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 19,713,000 | 0.62 |
| Oct 29, 2026 | 173.00 | 175.00 | 164.00 | 164.00 | 164.00 | -4.65% | 34,069,400 | 1.08 |
| Oct 28, 2026 | 169.00 | 173.00 | 165.00 | 172.00 | 172.00 | +1.78% | 31,503,100 | 1.01 |
| Oct 27, 2026 | 168.00 | 173.00 | 167.00 | 169.00 | 169.00 | +0.60% | 44,793,700 | 1.46 |
| Oct 26, 2026 | 169.00 | 170.00 | 164.00 | 168.00 | 168.00 | 0.00% | 46,683,300 | 1.54 |
| Oct 23, 2026 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 0.00% | 23,149,800 | 0.77 |
| Oct 22, 2026 | 164.00 | 172.00 | 161.00 | 168.00 | 168.00 | +2.44% | 47,516,400 | 1.60 |
| Oct 21, 2026 | 168.00 | 170.00 | 162.00 | 164.00 | 164.00 | -2.38% | 38,942,900 | 1.32 |
| Oct 20, 2026 | 157.00 | 170.00 | 157.00 | 168.00 | 168.00 | +3.70% | 53,892,800 | 1.84 |
| Oct 19, 2026 | 163.00 | 163.00 | 153.00 | 162.00 | 162.00 | -1.22% | 60,929,300 | 2.12 |
| Oct 16, 2026 | 170.00 | 175.00 | 163.00 | 164.00 | 164.00 | -14.14% | 95,754,100 | 3.46 |
| Oct 15, 2026 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 12,478,300 | 0.44 |
| Oct 14, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.53% | 7,786,000 | 0.27 |
| Oct 13, 2026 | 191.00 | 197.00 | 190.00 | 196.00 | 196.00 | +2.62% | 14,869,200 | 0.52 |
| Oct 12, 2026 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | -2.55% | 12,941,700 | 0.45 |
| Oct 09, 2026 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | +1.03% | 7,079,700 | 0.24 |
| Oct 08, 2026 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | -1.02% | 14,033,800 | 0.48 |
| Oct 07, 2026 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | -1.01% | 11,322,400 | 0.39 |
| Oct 06, 2026 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | +1.02% | 12,332,900 | 0.42 |
| Oct 05, 2026 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | +1.03% | 9,899,800 | 0.33 |
| Oct 02, 2026 | 191.00 | 194.00 | 190.00 | 194.00 | 194.00 | +1.57% | 17,285,300 | 0.58 |
| Oct 01, 2026 | 192.00 | 196.00 | 190.00 | 191.00 | 191.00 | -1.55% | 31,438,200 | 1.06 |
| Sep 30, 2026 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.02% | 27,015,300 | 0.91 |
| Sep 29, 2026 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | 0.00% | 19,666,100 | 0.66 |
| Sep 28, 2026 | 199.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.97% | 38,258,900 | 1.29 |
| Sep 25, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 27,132,900 | 0.90 |
| Sep 24, 2026 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.92% | 13,377,900 | 0.44 |
| Sep 23, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | +1.96% | 17,142,800 | 0.56 |
| Sep 22, 2026 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | -1.92% | 32,280,500 | 1.06 |
| Sep 21, 2026 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 58,203,400 | 1.91 |
| Sep 18, 2026 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | -4.55% | 357,669,500 | 14.17 |
| Sep 17, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2,130,700 | 0.08 |
| Sep 16, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | +0.91% | 11,049,100 | 0.43 |
| Sep 15, 2026 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 13,988,400 | 0.54 |
| Sep 14, 2026 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 0.00% | 23,558,600 | 0.90 |
| Sep 11, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 18,833,400 | 0.73 |
| Sep 10, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 13,311,800 | 0.49 |
| Sep 09, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 11,937,100 | 0.43 |
| Sep 08, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 0.00% | 23,287,600 | 0.80 |
| Sep 07, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.00% | 10,618,900 | 0.35 |
| Sep 04, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 13,242,500 | 0.42 |
| Sep 03, 2026 | 224.00 | 232.00 | 224.00 | 230.00 | 230.00 | +2.68% | 36,707,100 | 1.14 |
