Panorama Sentrawisata Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	297.51	299.43	276.39	276.39	239.60	18,044,662
2022-02-04	247.60	297.51	245.68	295.59	256.24	70,750,593
2022-02-03	241.84	255.28	238.00	247.60	214.64	10,891,672
2022-02-02	249.52	259.12	239.92	239.92	207.98	6,876,340
2022-01-31	257.20	264.88	245.68	249.52	216.30	7,441,310
2022-01-28	259.12	276.39	249.52	253.36	219.63	16,644,219
2022-01-27	268.72	268.72	253.36	259.12	224.62	7,768,080
2022-01-26	287.91	287.91	270.63	270.63	234.61	11,567,719
2022-01-25	316.70	339.73	289.83	289.83	251.24	108,182,530
2022-01-24	251.44	312.86	234.17	310.94	269.55	80,516,597
2022-01-21	268.72	272.55	251.44	251.44	217.97	13,132,588
2022-01-20	251.44	270.63	234.17	268.72	232.94	27,751,897
2022-01-19	270.63	301.34	251.44	251.44	217.97	44,166,878
2022-01-18	214.97	268.72	209.21	268.72	232.94	31,737,949
2022-01-17	209.21	236.09	205.38	214.97	186.35	5,374,615
2022-01-14	213.05	232.25	201.54	207.29	179.70	5,530,498
2022-01-13	207.29	213.05	201.54	211.13	183.03	858,396
2022-01-12	220.73	230.33	205.38	205.38	178.03	5,824,028
2022-01-11	234.17	236.09	216.89	220.73	191.35	1,812,135
2022-01-10	243.76	243.76	226.49	232.25	201.33	4,563,630
2022-01-07	228.41	253.36	228.41	241.84	209.65	10,838,842
2022-01-06	201.54	230.33	201.54	228.41	198.00	6,008,878
2022-01-05	205.38	205.38	197.70	201.54	174.71	452,330
2022-01-04	209.21	211.13	203.46	203.46	176.37	710,849
2022-01-03	203.46	211.13	201.54	209.21	181.36	572,055
2021-12-30	211.13	214.97	195.78	203.46	176.37	1,040,433
2021-12-29	220.73	220.73	205.38	207.29	179.70	1,210,486
2021-12-28	224.57	226.49	214.97	220.73	191.35	383,662
2021-12-27	230.33	230.33	218.81	224.57	194.67	267,167
2021-12-24	234.17	234.17	216.89	222.65	193.01	979,163
2021-12-23	230.33	236.09	228.41	232.25	201.33	610,713
2021-12-22	228.41	245.68	226.49	228.41	198.00	1,920,086
2021-12-21	218.81	228.41	216.89	226.49	196.34	664,064
2021-12-20	232.25	232.25	218.81	218.81	189.68	1,089,302
2021-12-17	243.76	243.76	230.33	230.33	199.66	1,980,105
2021-12-16	259.12	261.04	241.84	245.68	212.98	1,777,124
2021-12-15	259.12	259.12	245.68	259.12	224.62	1,249,665
2021-12-14	251.44	262.96	239.92	259.12	224.62	1,925,191
2021-12-13	266.80	272.55	247.60	249.52	216.30	2,969,063
2021-12-10	270.63	282.15	259.12	264.88	229.61	4,756,399
2021-12-09	239.92	285.99	232.25	268.72	232.94	7,315,854
2021-12-08	239.92	255.28	224.57	239.92	207.98	5,273,958
2021-12-07	211.13	238.00	207.29	238.00	206.32	3,805,786
2021-12-06	224.57	232.25	209.21	211.13	183.03	1,437,433
2021-12-03	207.29	239.92	207.29	224.57	194.67	5,486,525
2021-12-02	201.54	207.29	190.02	205.38	178.03	1,837,976
2021-12-01	216.89	216.89	203.46	203.46	176.37	1,251,541
2021-11-30	232.25	232.25	216.89	216.89	188.02	1,230,284
2021-11-29	234.17	234.17	218.81	232.25	201.33	997,815
2021-11-26	239.92	239.92	230.33	234.17	202.99	538,711
2021-11-25	249.52	259.12	238.00	239.92	207.98	4,497,254
2021-11-24	257.20	257.20	239.92	249.52	216.30	4,617,084
2021-11-23	276.39	276.39	257.20	257.20	222.96	3,110,879
2021-11-22	289.83	289.83	274.47	276.39	239.60	1,685,949
2021-11-19	284.07	297.51	282.15	289.83	251.24	2,887,683
2021-11-18	295.59	295.59	284.07	284.07	246.25	1,644,790
2021-11-17	295.59	301.34	289.83	293.67	254.57	1,238,620
2021-11-16	295.59	307.10	287.91	295.59	256.24	1,653,230
2021-11-15	309.02	309.02	285.99	295.59	256.24	3,254,778
2021-11-12	305.18	305.18	297.51	297.51	257.90	1,767,433

← NewerPage 20 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.