Panorama Sentrawisata Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	489.45	503.84	479.85	503.84	436.77	3,164,229
2023-01-26	464.49	484.65	464.49	484.65	420.13	1,708,873
2023-01-25	472.17	474.09	462.57	464.49	402.66	798,689
2023-01-24	499.04	508.64	472.17	472.17	409.31	1,510,685
2023-01-20	527.83	527.83	499.04	499.04	432.61	573,931
2023-01-19	518.24	532.63	513.44	527.83	457.56	428,677
2023-01-18	551.83	561.42	518.24	523.03	453.40	1,796,817
2023-01-17	513.44	551.83	508.64	551.83	478.36	2,316,253
2023-01-16	518.24	523.03	494.24	508.64	440.93	853,603
2023-01-13	537.43	566.22	503.84	518.24	449.24	3,351,997
2023-01-12	476.01	532.63	472.17	532.63	461.72	4,306,465
2023-01-11	462.57	476.01	454.90	476.01	412.64	1,449,624
2023-01-10	479.85	489.45	447.22	462.57	400.99	3,678,662
2023-01-09	513.44	527.83	477.93	479.85	415.97	3,303,440
2023-01-06	477.93	556.62	472.17	513.44	445.09	9,379,423
2023-01-05	494.24	499.04	466.41	479.85	415.97	2,533,509
2023-01-04	508.64	513.44	494.24	494.24	428.45	868,712
2023-01-03	489.45	508.64	484.65	508.64	440.93	2,120,149
2023-01-02	503.84	508.64	484.65	489.45	424.29	2,058,358
2022-12-30	489.45	503.84	477.93	503.84	436.77	2,376,480
2022-12-29	527.83	527.83	476.01	484.65	420.13	3,564,564
2022-12-28	433.78	532.63	433.78	494.24	428.45	17,601,918
2022-12-27	422.27	431.86	393.48	431.86	374.37	2,958,226
2022-12-26	414.59	426.11	410.75	420.35	364.39	2,246,335
2022-12-23	426.11	426.11	399.23	414.59	359.40	2,823,496
2022-12-22	422.27	433.78	412.67	426.11	369.38	4,851,950
2022-12-21	381.96	416.51	380.04	416.51	361.06	6,962,930
2022-12-20	345.49	380.04	345.49	380.04	329.45	6,516,747
2022-12-19	353.17	353.17	345.49	347.41	301.16	464,000
2022-12-16	343.57	358.93	337.81	353.17	306.15	1,595,504
2022-12-15	360.85	364.68	339.73	343.57	297.83	3,337,409
2022-12-14	326.30	366.60	318.62	358.93	311.14	9,163,834
2022-12-13	335.89	337.81	324.38	326.30	282.86	830,887
2022-12-12	353.17	360.85	333.97	335.89	291.18	2,893,414
2022-12-09	385.80	451.06	358.93	358.93	311.14	11,018,587
2022-12-08	362.77	385.80	360.85	385.80	334.44	1,640,831
2022-12-07	378.12	380.04	355.09	362.77	314.47	1,568,829
2022-12-06	403.07	404.99	380.04	380.04	329.45	3,680,955
2022-12-05	435.70	435.70	406.91	406.91	352.74	5,468,603
2022-12-02	452.98	452.98	433.78	435.70	377.70	3,780,361
2022-12-01	447.22	454.90	447.22	451.06	391.01	2,049,918
2022-11-30	439.54	447.22	437.62	447.22	387.68	2,371,062
2022-11-29	433.78	439.54	431.86	437.62	379.36	1,865,068
2022-11-28	420.35	433.78	418.43	433.78	376.03	4,482,354
2022-11-25	424.19	426.11	420.35	420.35	364.39	2,305,937
2022-11-24	412.67	426.11	408.83	424.19	367.72	4,866,538
2022-11-23	412.67	420.35	410.75	412.67	357.73	3,042,941
2022-11-22	399.23	414.59	395.40	412.67	357.73	5,747,233
2022-11-21	397.31	404.99	393.48	399.23	346.09	6,995,857
2022-11-18	389.64	397.31	387.72	397.31	344.42	6,649,185
2022-11-17	372.36	399.23	370.44	389.64	337.77	9,790,073
2022-11-16	366.60	374.28	360.85	372.36	322.79	8,371,083
2022-11-15	357.01	366.60	353.17	364.68	316.14	7,670,341
2022-11-14	347.41	358.93	345.49	357.01	309.48	5,087,441
2022-11-11	326.30	345.49	326.30	345.49	299.50	7,447,666
2022-11-10	326.30	326.30	318.62	322.46	279.53	2,616,243
2022-11-09	318.62	326.30	318.62	326.30	282.86	2,970,939
2022-11-08	333.97	335.89	318.62	318.62	276.20	5,937,189
2022-11-07	355.09	355.09	332.06	335.89	291.18	7,351,177
2022-11-04	353.17	355.09	337.81	355.09	307.82	5,801,729

← NewerPage 16 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	30.0000 IDR
2025-05-14	60.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.