PT Panorama Sentrawisata Tbk (IDX:PANR)
Indonesia
· Delayed Price · Currency is IDR 740.00
-10.00 (-1.33%)
Sep 29, 2025, 10:41 AM WIB
IDX:PANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 755.00 | 755.00 | 725.00 | 750.00 | 750.00 | -0.66% | 4,345,300 |
| Sep 25, 2025 | 745.00 | 755.00 | 740.00 | 755.00 | 755.00 | 1.34% | 5,096,900 |
| Sep 24, 2025 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | -0.67% | 7,564,700 |
| Sep 23, 2025 | 730.00 | 750.00 | 710.00 | 750.00 | 750.00 | 2.74% | 8,543,600 |
| Sep 22, 2025 | 725.00 | 735.00 | 700.00 | 730.00 | 730.00 | 1.39% | 7,559,400 |
| Sep 19, 2025 | 715.00 | 720.00 | 690.00 | 720.00 | 720.00 | 0.70% | 3,887,200 |
| Sep 18, 2025 | 725.00 | 725.00 | 695.00 | 715.00 | 715.00 | -1.38% | 2,176,600 |
| Sep 17, 2025 | 720.00 | 735.00 | 700.00 | 725.00 | 725.00 | 2.11% | 6,625,600 |
| Sep 16, 2025 | 730.00 | 730.00 | 685.00 | 710.00 | 710.00 | -2.07% | 7,083,800 |
| Sep 15, 2025 | 705.00 | 725.00 | 700.00 | 725.00 | 725.00 | 3.57% | 1,643,700 |
| Sep 12, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -1.41% | 692,100 |
| Sep 11, 2025 | 735.00 | 745.00 | 710.00 | 710.00 | 710.00 | -3.40% | 643,800 |
| Sep 10, 2025 | 745.00 | 745.00 | 715.00 | 735.00 | 735.00 | 1.38% | 177,700 |
| Sep 9, 2025 | 740.00 | 745.00 | 710.00 | 725.00 | 725.00 | -2.68% | 1,013,800 |
| Sep 8, 2025 | 760.00 | 760.00 | 730.00 | 745.00 | 745.00 | -1.32% | 3,135,400 |
| Sep 4, 2025 | 755.00 | 775.00 | 750.00 | 755.00 | 755.00 | - | 7,736,700 |
| Sep 3, 2025 | 775.00 | 785.00 | 755.00 | 755.00 | 755.00 | -2.58% | 9,422,300 |
| Sep 2, 2025 | 735.00 | 775.00 | 730.00 | 775.00 | 775.00 | 6.16% | 9,699,800 |
| Sep 1, 2025 | 765.00 | 770.00 | 665.00 | 730.00 | 730.00 | -6.41% | 11,207,000 |
| Aug 29, 2025 | 805.00 | 805.00 | 745.00 | 780.00 | 780.00 | -3.11% | 7,785,600 |
| Aug 28, 2025 | 780.00 | 810.00 | 780.00 | 805.00 | 805.00 | 1.90% | 12,626,400 |
| Aug 27, 2025 | 810.00 | 815.00 | 785.00 | 790.00 | 790.00 | -2.47% | 9,311,500 |
| Aug 26, 2025 | 835.00 | 835.00 | 800.00 | 810.00 | 810.00 | -2.99% | 14,239,000 |
| Aug 25, 2025 | 830.00 | 840.00 | 810.00 | 835.00 | 835.00 | 0.60% | 11,219,000 |
| Aug 22, 2025 | 835.00 | 845.00 | 820.00 | 830.00 | 830.00 | -0.60% | 10,898,600 |
| Aug 21, 2025 | 855.00 | 855.00 | 835.00 | 835.00 | 835.00 | -2.34% | 8,270,400 |
| Aug 20, 2025 | 855.00 | 860.00 | 830.00 | 855.00 | 855.00 | - | 15,148,300 |
| Aug 19, 2025 | 860.00 | 860.00 | 830.00 | 855.00 | 855.00 | - | 18,702,800 |
| Aug 15, 2025 | 810.00 | 855.00 | 795.00 | 855.00 | 855.00 | 5.56% | 20,697,900 |
| Aug 14, 2025 | 800.00 | 810.00 | 785.00 | 810.00 | 810.00 | 1.25% | 9,348,900 |
| Aug 13, 2025 | 780.00 | 800.00 | 765.00 | 800.00 | 800.00 | 2.56% | 12,097,900 |
| Aug 12, 2025 | 760.00 | 780.00 | 740.00 | 780.00 | 780.00 | 3.31% | 13,311,200 |
| Aug 11, 2025 | 755.00 | 775.00 | 730.00 | 755.00 | 755.00 | 0.67% | 13,365,200 |
| Aug 8, 2025 | 730.00 | 760.00 | 710.00 | 750.00 | 750.00 | 2.74% | 12,694,500 |
| Aug 7, 2025 | 750.00 | 755.00 | 725.00 | 730.00 | 730.00 | -2.01% | 12,637,000 |
| Aug 6, 2025 | 715.00 | 750.00 | 705.00 | 745.00 | 745.00 | 4.20% | 18,715,900 |
| Aug 5, 2025 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 2.14% | 9,923,300 |
| Aug 4, 2025 | 725.00 | 730.00 | 695.00 | 700.00 | 700.00 | -2.78% | 11,104,300 |
| Aug 1, 2025 | 685.00 | 720.00 | 675.00 | 720.00 | 720.00 | 5.11% | 11,339,600 |
| Jul 31, 2025 | 695.00 | 700.00 | 660.00 | 685.00 | 685.00 | -0.72% | 14,404,500 |
| Jul 30, 2025 | 660.00 | 695.00 | 640.00 | 690.00 | 690.00 | 4.55% | 19,741,600 |
| Jul 29, 2025 | 670.00 | 680.00 | 640.00 | 660.00 | 660.00 | -1.49% | 9,591,700 |
| Jul 28, 2025 | 730.00 | 730.00 | 655.00 | 670.00 | 670.00 | -8.22% | 15,524,600 |
| Jul 25, 2025 | 850.00 | 855.00 | 725.00 | 730.00 | 730.00 | -14.12% | 8,718,100 |
| Jul 24, 2025 | 995.00 | 995.00 | 850.00 | 850.00 | 850.00 | -15.00% | 6,298,300 |
| Jul 23, 2025 | 1,100.00 | 1,115.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 9,018,600 |
| Jul 22, 2025 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.92% | 7,535,800 |
| Jul 21, 2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.46% | 5,249,600 |
| Jul 18, 2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1.40% | 7,102,500 |
| Jul 17, 2025 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 9,054,400 |