Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,650.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,188.94 | 73,300 |
| 2024-01-24 | 1,675.00 | 1,675.00 | 1,645.00 | 1,650.00 | 1,174.70 | 105,600 |
| 2024-01-23 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,192.50 | 68,400 |
| 2024-01-22 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,203.18 | 57,700 |
| 2024-01-19 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,196.06 | 89,400 |
| 2024-01-18 | 1,675.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,196.06 | 50,500 |
| 2024-01-17 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,196.06 | 76,400 |
| 2024-01-16 | 1,675.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,199.62 | 223,500 |
| 2024-01-15 | 1,670.00 | 1,675.00 | 1,665.00 | 1,675.00 | 1,192.50 | 70,900 |
| 2024-01-12 | 1,670.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,188.94 | 67,300 |
| 2024-01-11 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,192.50 | 82,500 |
| 2024-01-10 | 1,670.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,203.18 | 38,600 |
| 2024-01-09 | 1,665.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,188.94 | 92,000 |
| 2024-01-08 | 1,650.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,181.82 | 91,300 |
| 2024-01-05 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,174.70 | 79,000 |
| 2024-01-04 | 1,650.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,181.82 | 115,400 |
| 2024-01-03 | 1,640.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,174.70 | 154,500 |
| 2024-01-02 | 1,630.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,167.58 | 113,000 |
| 2023-12-29 | 1,630.00 | 1,635.00 | 1,615.00 | 1,615.00 | 1,149.78 | 81,600 |
| 2023-12-28 | 1,630.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,156.90 | 39,600 |
| 2023-12-27 | 1,625.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,156.90 | 54,600 |
| 2023-12-22 | 1,620.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,156.90 | 45,900 |
| 2023-12-21 | 1,625.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,153.34 | 757,800 |
| 2023-12-20 | 1,625.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,156.90 | 99,000 |
| 2023-12-19 | 1,610.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,156.90 | 74,500 |
| 2023-12-18 | 1,615.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,153.34 | 68,000 |
| 2023-12-15 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,149.78 | 24,800 |
| 2023-12-14 | 1,600.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,149.78 | 80,000 |
| 2023-12-13 | 1,615.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,146.22 | 192,500 |
| 2023-12-12 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,153.34 | 55,900 |
| 2023-12-11 | 1,630.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,160.46 | 25,400 |
| 2023-12-08 | 1,625.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,160.46 | 92,900 |
| 2023-12-07 | 1,635.00 | 1,635.00 | 1,560.00 | 1,605.00 | 1,142.66 | 45,700 |
| 2023-12-06 | 1,620.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,160.46 | 474,200 |
| 2023-12-05 | 1,615.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,153.34 | 36,200 |
| 2023-12-04 | 1,615.00 | 1,615.00 | 1,540.00 | 1,605.00 | 1,142.66 | 560,900 |
| 2023-12-01 | 1,625.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,142.66 | 676,700 |
| 2023-11-30 | 1,625.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,156.90 | 94,500 |
| 2023-11-29 | 1,630.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,156.90 | 130,200 |
| 2023-11-28 | 1,630.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,156.90 | 115,100 |
| 2023-11-27 | 1,590.00 | 1,635.00 | 1,590.00 | 1,630.00 | 1,160.46 | 165,200 |
| 2023-11-24 | 1,575.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,131.98 | 125,500 |
| 2023-11-23 | 1,580.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,121.30 | 163,400 |
| 2023-11-22 | 1,575.00 | 1,590.00 | 1,555.00 | 1,580.00 | 1,124.86 | 194,200 |
| 2023-11-21 | 1,560.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,121.30 | 96,000 |
| 2023-11-20 | 1,555.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,110.63 | 75,500 |
| 2023-11-17 | 1,560.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,107.07 | 83,100 |
| 2023-11-16 | 1,540.00 | 1,570.00 | 1,515.00 | 1,560.00 | 1,110.63 | 78,300 |
| 2023-11-15 | 1,560.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,114.19 | 84,100 |
| 2023-11-14 | 1,560.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,110.63 | 139,000 |
| 2023-11-13 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,110.63 | 75,300 |
| 2023-11-10 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,107.07 | 97,600 |
| 2023-11-09 | 1,565.00 | 1,575.00 | 1,560.00 | 1,570.00 | 1,117.75 | 57,300 |
| 2023-11-08 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,110.63 | 211,500 |
| 2023-11-07 | 1,580.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,121.30 | 108,400 |
| 2023-11-06 | 1,595.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,124.86 | 217,100 |
| 2023-11-03 | 1,585.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,131.98 | 168,800 |
| 2023-11-02 | 1,595.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,128.42 | 441,700 |
| 2023-11-01 | 1,610.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,135.54 | 438,000 |
| 2023-10-31 | 1,650.00 | 1,650.00 | 1,590.00 | 1,610.00 | 1,146.22 | 215,600 |
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.