Panorama Sentrawisata Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	207.29	207.29	203.46	205.38	178.03	1,198,295
2022-08-09	207.29	209.21	205.38	207.29	179.70	1,594,358
2022-08-08	218.81	218.81	207.29	207.29	179.70	1,881,740
2022-08-05	216.89	218.81	211.13	218.81	189.68	1,308,642
2022-08-04	218.81	226.49	216.89	218.81	189.68	3,460,156
2022-08-03	226.49	226.49	211.13	218.81	189.68	3,770,671
2022-08-02	236.09	236.09	226.49	226.49	196.34	1,686,574
2022-08-01	236.09	238.00	230.33	236.09	204.66	3,335,846
2022-07-29	236.09	238.00	230.33	236.09	204.66	4,073,996
2022-07-28	230.33	238.00	224.57	236.09	204.66	10,328,785
2022-07-27	220.73	230.33	216.89	230.33	199.66	2,819,641
2022-07-26	222.65	230.33	216.89	220.73	191.35	1,046,372
2022-07-25	234.17	234.17	222.65	228.41	198.00	1,614,677
2022-07-22	218.81	236.09	213.05	234.17	202.99	13,443,103
2022-07-21	213.05	218.81	211.13	216.89	188.02	3,423,061
2022-07-20	201.54	214.97	199.62	213.05	184.69	5,343,564
2022-07-19	189.06	199.62	188.10	197.70	171.38	2,422,640
2022-07-18	190.98	190.98	188.10	188.10	163.06	1,471,715
2022-07-15	193.86	195.78	190.98	190.98	165.56	1,526,315
2022-07-14	195.78	197.70	191.94	193.86	168.05	2,318,024
2022-07-13	199.62	199.62	195.78	197.70	171.38	918,311
2022-07-12	205.38	205.38	199.62	199.62	173.04	1,393,773
2022-07-11	205.38	205.38	203.46	205.38	178.03	1,070,234
2022-07-08	207.29	207.29	203.46	205.38	178.03	932,794
2022-07-07	205.38	207.29	203.46	205.38	178.03	1,041,996
2022-07-06	209.21	209.21	203.46	203.46	176.37	1,236,224
2022-07-05	205.38	207.29	203.46	207.29	179.70	844,016
2022-07-04	211.13	211.13	203.46	205.38	178.03	1,793,796
2022-07-01	220.73	222.65	205.38	209.21	181.36	1,840,790
2022-06-30	209.21	224.57	205.38	220.73	191.35	6,946,675
2022-06-29	211.13	213.05	207.29	207.29	179.70	2,591,444
2022-06-28	213.05	214.97	209.21	211.13	183.03	2,280,720
2022-06-27	214.97	218.81	209.21	213.05	184.69	2,450,566
2022-06-24	216.89	222.65	207.29	214.97	186.35	3,996,263
2022-06-23	220.73	224.57	216.89	216.89	188.02	2,727,216
2022-06-22	214.97	218.81	209.21	218.81	189.68	2,865,801
2022-06-21	211.13	214.97	207.29	213.05	184.69	2,605,511
2022-06-20	205.38	211.13	201.54	211.13	183.03	1,577,790
2022-06-17	207.29	216.89	197.70	203.46	176.37	2,619,786
2022-06-16	203.46	209.21	199.62	207.29	179.70	2,243,104
2022-06-15	203.46	213.05	201.54	203.46	176.37	3,831,315
2022-06-14	211.13	211.13	203.46	203.46	176.37	1,963,954
2022-06-13	222.65	222.65	211.13	211.13	183.03	3,958,959
2022-06-10	232.25	232.25	222.65	222.65	193.01	2,312,293
2022-06-09	236.09	253.36	222.65	232.25	201.33	27,333,848
2022-06-08	236.09	239.92	236.09	238.00	206.32	1,993,755
2022-06-07	241.84	243.76	238.00	238.00	206.32	6,494,761
2022-06-06	247.60	249.52	241.84	241.84	209.65	4,815,688
2022-06-03	249.52	251.44	247.60	247.60	214.64	6,418,695
2022-06-02	251.44	259.12	247.60	249.52	216.30	15,020,685
2022-05-31	241.84	251.44	241.84	251.44	217.97	17,504,699
2022-05-30	234.17	241.84	228.41	239.92	207.98	15,117,382
2022-05-27	220.73	234.17	216.89	234.17	202.99	23,188,475
2022-05-25	211.13	220.73	211.13	218.81	189.68	14,065,696
2022-05-24	205.38	213.05	205.38	213.05	184.69	11,552,089
2022-05-23	214.97	214.97	203.46	205.38	178.03	3,089,518
2022-05-20	203.46	211.13	197.70	211.13	183.03	2,682,827
2022-05-19	214.97	214.97	201.54	201.54	174.71	7,018,572
2022-05-18	199.62	220.73	199.62	214.97	186.35	11,604,605
2022-05-17	190.02	205.38	187.14	197.70	171.38	5,976,785

← NewerPage 18 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.