Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,625.00 | 1,625.00 | 1,380.00 | 1,505.00 | 1,505.00 | 465,800 |
| 2026-10-15 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 97,600 |
| 2026-10-14 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 106,500 |
| 2026-10-13 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | 192,000 |
| 2026-10-12 | 1,635.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | 48,700 |
| 2026-10-09 | 1,640.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | 59,700 |
| 2026-10-08 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,635.00 | 80,100 |
| 2026-10-07 | 1,640.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 142,000 |
| 2026-10-06 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 110,700 |
| 2026-10-05 | 1,645.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | 75,000 |
| 2026-10-02 | 1,645.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 51,100 |
| 2026-10-01 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 78,400 |
| 2026-09-30 | 1,660.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | 161,400 |
| 2026-09-29 | 1,610.00 | 1,660.00 | 1,610.00 | 1,660.00 | 1,660.00 | 273,500 |
| 2026-09-28 | 1,650.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,660.00 | 115,400 |
| 2026-09-25 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | 74,700 |
| 2026-09-24 | 1,650.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 607,200 |
| 2026-09-23 | 1,630.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 144,200 |
| 2026-09-22 | 1,635.00 | 1,655.00 | 1,615.00 | 1,630.00 | 1,630.00 | 102,600 |
| 2026-09-21 | 1,655.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | 161,800 |
| 2026-09-18 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | 110,400 |
| 2026-09-17 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 154,100 |
| 2026-09-16 | 1,645.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 120,500 |
| 2026-09-15 | 1,640.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | 144,600 |
| 2026-09-14 | 1,640.00 | 1,660.00 | 1,605.00 | 1,640.00 | 1,640.00 | 175,000 |
| 2026-09-11 | 1,660.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,640.00 | 243,900 |
| 2026-09-10 | 1,670.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | 221,100 |
| 2026-09-09 | 1,655.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,665.00 | 140,000 |
| 2026-09-08 | 1,675.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | 165,700 |
| 2026-09-07 | 1,605.00 | 1,645.00 | 1,605.00 | 1,640.00 | 1,640.00 | 372,700 |
| 2026-09-04 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 82,100 |
| 2026-09-03 | 1,595.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 350,700 |
| 2026-09-02 | 1,590.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 100,300 |
| 2026-09-01 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 385,700 |
| 2026-08-31 | 1,585.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 160,400 |
| 2026-08-28 | 1,570.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,580.00 | 214,700 |
| 2026-08-27 | 1,565.00 | 1,575.00 | 1,555.00 | 1,570.00 | 1,570.00 | 137,200 |
| 2026-08-26 | 1,570.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 164,900 |
| 2026-08-25 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0 |
| 2026-08-24 | 1,565.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,565.00 | 151,100 |
| 2026-08-21 | 1,560.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,565.00 | 210,500 |
| 2026-08-20 | 1,560.00 | 1,565.00 | 1,530.00 | 1,560.00 | 1,560.00 | 62,700 |
| 2026-08-19 | 1,565.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | 96,600 |
| 2026-08-18 | 1,545.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,565.00 | 169,400 |
| 2026-08-17 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0 |
| 2026-08-14 | 1,540.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 76,000 |
| 2026-08-13 | 1,555.00 | 1,555.00 | 1,515.00 | 1,525.00 | 1,525.00 | 180,000 |
| 2026-08-12 | 1,540.00 | 1,555.00 | 1,535.00 | 1,555.00 | 1,555.00 | 218,500 |
| 2026-08-11 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,540.00 | 63,700 |
| 2026-08-10 | 1,545.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,545.00 | 65,700 |
| 2026-08-07 | 1,545.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 138,300 |
| 2026-08-06 | 1,550.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | 97,600 |
| 2026-08-05 | 1,535.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,550.00 | 118,000 |
| 2026-08-04 | 1,525.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 544,400 |
| 2026-08-03 | 1,525.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,530.00 | 267,700 |
| 2026-07-31 | 1,575.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,525.00 | 903,000 |
| 2026-07-30 | 1,565.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 108,000 |
| 2026-07-29 | 1,585.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,565.00 | 96,700 |
| 2026-07-28 | 1,575.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 113,500 |
| 2026-07-27 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 179,600 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 250.0000 IDR |
| 2025-07-09 | 150.0000 IDR |
| 2024-07-02 | 180.0000 IDR |
| 2023-07-07 | 250.0000 IDR |
| 2022-07-22 | 150.0000 IDR |
| 2021-08-12 | 100.0000 IDR |
| 2020-07-08 | 100.0000 IDR |
| 2019-07-08 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.