PT Panin Financial Tbk (IDX:PNLF)
Indonesia
· Delayed Price · Currency is IDR 262.00
-8.00 (-2.96%)
At close: Dec 5, 2025
PT Panin Financial Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | -2.96% | 106,505,600 |
| Dec 4, 2025 | 278.00 | 278.00 | 268.00 | 270.00 | 270.00 | -1.46% | 98,867,500 |
| Dec 3, 2025 | 268.00 | 282.00 | 264.00 | 274.00 | 274.00 | 2.24% | 273,247,600 |
| Dec 2, 2025 | 276.00 | 278.00 | 268.00 | 268.00 | 268.00 | -2.19% | 86,515,400 |
| Dec 1, 2025 | 274.00 | 282.00 | 264.00 | 274.00 | 274.00 | - | 195,395,400 |
| Nov 28, 2025 | 284.00 | 286.00 | 266.00 | 274.00 | 274.00 | -1.44% | 259,896,100 |
| Nov 27, 2025 | 284.00 | 290.00 | 268.00 | 278.00 | 278.00 | 3.73% | 818,550,100 |
| Nov 26, 2025 | 254.00 | 268.00 | 252.00 | 268.00 | 268.00 | 7.20% | 255,348,800 |
| Nov 25, 2025 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 0.81% | 31,723,900 |
| Nov 24, 2025 | 248.00 | 252.00 | 246.00 | 248.00 | 248.00 | - | 35,381,100 |
| Nov 21, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -1.59% | 53,662,300 |
| Nov 20, 2025 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | - | 76,874,900 |
| Nov 19, 2025 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 0.80% | 43,545,600 |
| Nov 18, 2025 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | -3.10% | 145,660,800 |
| Nov 17, 2025 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 0.78% | 115,062,900 |
| Nov 14, 2025 | 256.00 | 274.00 | 252.00 | 256.00 | 256.00 | - | 609,624,800 |
| Nov 13, 2025 | 240.00 | 256.00 | 240.00 | 256.00 | 256.00 | 7.56% | 416,400,000 |
| Nov 12, 2025 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 44,774,700 |
| Nov 11, 2025 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 66,544,100 |
| Nov 10, 2025 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 30,744,600 |
| Nov 7, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.67% | 30,161,200 |
| Nov 6, 2025 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 32,695,600 |
| Nov 5, 2025 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 32,101,400 |
| Nov 4, 2025 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | -2.46% | 52,532,600 |
| Nov 3, 2025 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1.67% | 31,272,100 |
| Oct 31, 2025 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 34,051,900 |
| Oct 30, 2025 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 0.83% | 104,496,300 |
| Oct 29, 2025 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1.69% | 43,824,700 |
| Oct 28, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -0.84% | 32,541,100 |
| Oct 27, 2025 | 240.00 | 244.00 | 234.00 | 238.00 | 238.00 | -0.83% | 74,993,200 |
| Oct 24, 2025 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 1.69% | 64,506,600 |
| Oct 23, 2025 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | - | 31,712,000 |
| Oct 22, 2025 | 236.00 | 244.00 | 234.00 | 236.00 | 236.00 | - | 115,463,600 |
| Oct 21, 2025 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | - | 75,540,500 |
| Oct 20, 2025 | 226.00 | 238.00 | 226.00 | 236.00 | 236.00 | 4.42% | 73,124,400 |
| Oct 17, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 66,295,900 |
| Oct 16, 2025 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 0.88% | 42,332,200 |
| Oct 15, 2025 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 53,499,300 |
| Oct 14, 2025 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | -2.56% | 65,738,800 |
| Oct 13, 2025 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 56,400,200 |
| Oct 10, 2025 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | -1.69% | 63,019,600 |
| Oct 9, 2025 | 230.00 | 240.00 | 230.00 | 236.00 | 236.00 | 2.61% | 88,374,400 |
| Oct 8, 2025 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | -1.71% | 73,505,900 |
| Oct 7, 2025 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.68% | 73,156,200 |
| Oct 6, 2025 | 242.00 | 244.00 | 238.00 | 238.00 | 238.00 | -1.65% | 112,436,200 |
| Oct 3, 2025 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 94,849,800 |
| Oct 2, 2025 | 242.00 | 250.00 | 242.00 | 244.00 | 244.00 | 0.83% | 102,734,400 |
| Oct 1, 2025 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 62,606,500 |
| Sep 30, 2025 | 242.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 59,745,900 |
| Sep 29, 2025 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.83% | 90,630,800 |