Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,680.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,188.94 | 34,700 |
| 2024-05-06 | 1,645.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,196.06 | 109,300 |
| 2024-05-03 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,171.14 | 142,700 |
| 2024-05-02 | 1,650.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,174.70 | 297,800 |
| 2024-04-30 | 1,625.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,174.70 | 192,600 |
| 2024-04-29 | 1,640.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,153.34 | 46,500 |
| 2024-04-26 | 1,635.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,160.46 | 86,200 |
| 2024-04-25 | 1,630.00 | 1,635.00 | 1,625.00 | 1,630.00 | 1,160.46 | 5,100 |
| 2024-04-24 | 1,625.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,156.90 | 29,300 |
| 2024-04-23 | 1,625.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,160.46 | 116,900 |
| 2024-04-22 | 1,620.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,153.34 | 66,300 |
| 2024-04-19 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,153.34 | 224,200 |
| 2024-04-18 | 1,630.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,160.46 | 48,200 |
| 2024-04-17 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,160.46 | 33,400 |
| 2024-04-16 | 1,645.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,167.58 | 54,600 |
| 2024-04-05 | 1,630.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,171.14 | 34,700 |
| 2024-04-04 | 1,630.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,160.46 | 347,200 |
| 2024-04-03 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,164.02 | 42,800 |
| 2024-04-02 | 1,630.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,160.46 | 143,000 |
| 2024-04-01 | 1,620.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,160.46 | 119,400 |
| 2024-03-28 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,153.34 | 141,800 |
| 2024-03-27 | 1,625.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,156.90 | 143,500 |
| 2024-03-26 | 1,635.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,153.34 | 1,111,300 |
| 2024-03-25 | 1,650.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,164.02 | 973,300 |
| 2024-03-22 | 1,615.00 | 1,655.00 | 1,610.00 | 1,610.00 | 1,146.22 | 97,500 |
| 2024-03-21 | 1,605.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,149.78 | 93,600 |
| 2024-03-20 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,142.66 | 103,600 |
| 2024-03-19 | 1,605.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,142.66 | 70,600 |
| 2024-03-18 | 1,610.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,142.66 | 44,000 |
| 2024-03-15 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,146.22 | 91,200 |
| 2024-03-14 | 1,615.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,149.78 | 66,400 |
| 2024-03-13 | 1,620.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,149.78 | 121,900 |
| 2024-03-08 | 1,610.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,153.34 | 157,600 |
| 2024-03-07 | 1,605.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,142.66 | 92,900 |
| 2024-03-06 | 1,610.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,142.66 | 116,400 |
| 2024-03-05 | 1,625.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,149.78 | 106,100 |
| 2024-03-04 | 1,630.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,153.34 | 39,400 |
| 2024-03-01 | 1,625.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,160.46 | 46,100 |
| 2024-02-29 | 1,625.00 | 1,630.00 | 1,625.00 | 1,625.00 | 1,156.90 | 27,800 |
| 2024-02-28 | 1,625.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,160.46 | 60,600 |
| 2024-02-27 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,153.34 | 50,900 |
| 2024-02-26 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,160.46 | 37,400 |
| 2024-02-23 | 1,645.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,167.58 | 16,300 |
| 2024-02-22 | 1,630.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,167.58 | 54,500 |
| 2024-02-21 | 1,630.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,160.46 | 122,900 |
| 2024-02-20 | 1,650.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,164.02 | 116,400 |
| 2024-02-19 | 1,670.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,174.70 | 112,800 |
| 2024-02-16 | 1,675.00 | 1,700.00 | 1,645.00 | 1,660.00 | 1,181.82 | 135,700 |
| 2024-02-15 | 1,675.00 | 1,705.00 | 1,670.00 | 1,675.00 | 1,192.50 | 164,200 |
| 2024-02-13 | 1,650.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,192.50 | 71,400 |
| 2024-02-12 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,174.70 | 25,800 |
| 2024-02-07 | 1,645.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,174.70 | 31,300 |
| 2024-02-06 | 1,635.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,171.14 | 25,100 |
| 2024-02-05 | 1,635.00 | 1,655.00 | 1,625.00 | 1,635.00 | 1,164.02 | 61,400 |
| 2024-02-02 | 1,635.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,164.02 | 84,000 |
| 2024-02-01 | 1,630.00 | 1,670.00 | 1,630.00 | 1,635.00 | 1,164.02 | 88,200 |
| 2024-01-31 | 1,620.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,160.46 | 159,900 |
| 2024-01-30 | 1,645.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,153.34 | 329,700 |
| 2024-01-29 | 1,655.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,171.14 | 75,700 |
| 2024-01-26 | 1,670.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,178.26 | 56,200 |
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.