Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,246.86 | 95,600 |
| 2024-08-06 | 1,575.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,242.93 | 180,500 |
| 2024-08-05 | 1,605.00 | 1,605.00 | 1,565.00 | 1,575.00 | 1,238.99 | 515,300 |
| 2024-08-02 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,262.59 | 146,300 |
| 2024-08-01 | 1,625.00 | 1,625.00 | 1,575.00 | 1,605.00 | 1,262.59 | 295,900 |
| 2024-07-31 | 1,660.00 | 1,665.00 | 1,570.00 | 1,615.00 | 1,270.46 | 1,857,800 |
| 2024-07-30 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,305.86 | 125,000 |
| 2024-07-29 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,305.86 | 207,500 |
| 2024-07-26 | 1,665.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,305.86 | 221,500 |
| 2024-07-25 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,305.86 | 342,600 |
| 2024-07-24 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,305.86 | 181,900 |
| 2024-07-23 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,313.73 | 140,700 |
| 2024-07-22 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,313.73 | 315,900 |
| 2024-07-19 | 1,660.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,305.86 | 173,400 |
| 2024-07-18 | 1,665.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,301.93 | 199,000 |
| 2024-07-17 | 1,665.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,301.93 | 198,900 |
| 2024-07-16 | 1,655.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,309.79 | 133,100 |
| 2024-07-15 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,301.93 | 257,700 |
| 2024-07-12 | 1,650.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,301.93 | 153,600 |
| 2024-07-11 | 1,645.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,294.06 | 291,100 |
| 2024-07-10 | 1,645.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,294.06 | 196,800 |
| 2024-07-09 | 1,660.00 | 1,660.00 | 1,610.00 | 1,645.00 | 1,294.06 | 627,300 |
| 2024-07-08 | 1,645.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,297.99 | 422,900 |
| 2024-07-05 | 1,660.00 | 1,665.00 | 1,635.00 | 1,640.00 | 1,290.13 | 637,900 |
| 2024-07-04 | 1,630.00 | 1,680.00 | 1,615.00 | 1,655.00 | 1,301.93 | 1,191,000 |
| 2024-07-03 | 1,700.00 | 1,700.00 | 1,630.00 | 1,635.00 | 1,286.19 | 1,480,900 |
| 2024-07-02 | 1,765.00 | 1,765.00 | 1,680.00 | 1,695.00 | 1,333.39 | 2,342,600 |
| 2024-07-01 | 1,880.00 | 1,900.00 | 1,875.00 | 1,895.00 | 1,349.13 | 3,199,100 |
| 2024-06-28 | 1,860.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,334.89 | 1,718,800 |
| 2024-06-27 | 1,820.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,324.21 | 1,587,600 |
| 2024-06-26 | 1,750.00 | 1,815.00 | 1,750.00 | 1,815.00 | 1,292.17 | 1,193,500 |
| 2024-06-25 | 1,760.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,245.89 | 224,800 |
| 2024-06-24 | 1,725.00 | 1,800.00 | 1,725.00 | 1,770.00 | 1,260.13 | 893,300 |
| 2024-06-21 | 1,685.00 | 1,730.00 | 1,685.00 | 1,720.00 | 1,224.54 | 793,000 |
| 2024-06-20 | 1,680.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,199.62 | 35,000 |
| 2024-06-19 | 1,675.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,196.06 | 188,100 |
| 2024-06-14 | 1,670.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,196.06 | 222,100 |
| 2024-06-13 | 1,675.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,188.94 | 16,000 |
| 2024-06-12 | 1,690.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,192.50 | 200,900 |
| 2024-06-11 | 1,695.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,203.18 | 113,200 |
| 2024-06-10 | 1,690.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,206.74 | 122,300 |
| 2024-06-07 | 1,690.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,199.62 | 64,600 |
| 2024-06-06 | 1,680.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,196.06 | 61,100 |
| 2024-06-05 | 1,695.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,196.06 | 50,800 |
| 2024-06-04 | 1,670.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,196.06 | 143,700 |
| 2024-06-03 | 1,675.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,185.38 | 98,900 |
| 2024-05-31 | 1,685.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,188.94 | 52,300 |
| 2024-05-30 | 1,685.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,188.94 | 111,700 |
| 2024-05-29 | 1,690.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,199.62 | 103,600 |
| 2024-05-28 | 1,690.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,196.06 | 144,100 |
| 2024-05-27 | 1,685.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,203.18 | 382,800 |
| 2024-05-22 | 1,670.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,196.06 | 77,100 |
| 2024-05-21 | 1,680.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,188.94 | 36,000 |
| 2024-05-20 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,196.06 | 116,400 |
| 2024-05-17 | 1,675.00 | 1,675.00 | 1,660.00 | 1,665.00 | 1,185.38 | 12,200 |
| 2024-05-16 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,185.38 | 114,500 |
| 2024-05-15 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,174.70 | 53,500 |
| 2024-05-14 | 1,670.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,181.82 | 42,000 |
| 2024-05-13 | 1,635.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,181.82 | 78,300 |
| 2024-05-08 | 1,685.00 | 1,685.00 | 1,625.00 | 1,635.00 | 1,164.02 | 93,900 |
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.