Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,660.00 | 1,675.00 | 1,645.00 | 1,650.00 | 1,174.70 | 124,300 |
| 2023-10-27 | 1,665.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,181.82 | 159,400 |
| 2023-10-26 | 1,680.00 | 1,715.00 | 1,650.00 | 1,660.00 | 1,181.82 | 133,600 |
| 2023-10-25 | 1,685.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,192.50 | 80,900 |
| 2023-10-24 | 1,680.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,199.62 | 68,900 |
| 2023-10-23 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,192.50 | 222,100 |
| 2023-10-20 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,203.18 | 201,900 |
| 2023-10-19 | 1,705.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,206.74 | 390,300 |
| 2023-10-18 | 1,695.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,213.86 | 570,300 |
| 2023-10-17 | 1,710.00 | 1,715.00 | 1,705.00 | 1,710.00 | 1,217.42 | 293,300 |
| 2023-10-16 | 1,715.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,217.42 | 69,000 |
| 2023-10-13 | 1,715.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,220.98 | 64,700 |
| 2023-10-12 | 1,715.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,220.98 | 406,400 |
| 2023-10-11 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,217.42 | 431,000 |
| 2023-10-10 | 1,725.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,220.98 | 316,000 |
| 2023-10-09 | 1,720.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 427,100 |
| 2023-10-06 | 1,715.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,224.54 | 187,800 |
| 2023-10-05 | 1,715.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,220.98 | 768,800 |
| 2023-10-04 | 1,715.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,220.98 | 351,700 |
| 2023-10-03 | 1,715.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 161,700 |
| 2023-10-02 | 1,715.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 251,200 |
| 2023-09-29 | 1,720.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 156,000 |
| 2023-09-27 | 1,715.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 65,900 |
| 2023-09-26 | 1,715.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 246,100 |
| 2023-09-25 | 1,725.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,224.54 | 290,500 |
| 2023-09-22 | 1,705.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,220.98 | 154,800 |
| 2023-09-21 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,220.98 | 81,300 |
| 2023-09-20 | 1,715.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,220.98 | 329,900 |
| 2023-09-19 | 1,710.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,220.98 | 208,000 |
| 2023-09-18 | 1,715.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,220.98 | 193,300 |
| 2023-09-15 | 1,725.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,224.54 | 185,400 |
| 2023-09-14 | 1,710.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,224.54 | 200,100 |
| 2023-09-13 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,220.98 | 145,700 |
| 2023-09-12 | 1,710.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,224.54 | 161,400 |
| 2023-09-11 | 1,720.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,224.54 | 315,100 |
| 2023-09-08 | 1,715.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,224.54 | 194,800 |
| 2023-09-07 | 1,720.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 188,800 |
| 2023-09-06 | 1,715.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,224.54 | 118,400 |
| 2023-09-05 | 1,710.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,228.10 | 179,100 |
| 2023-09-04 | 1,715.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 177,000 |
| 2023-09-01 | 1,720.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 174,400 |
| 2023-08-31 | 1,725.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,220.98 | 152,500 |
| 2023-08-30 | 1,720.00 | 1,725.00 | 1,720.00 | 1,720.00 | 1,224.54 | 189,300 |
| 2023-08-29 | 1,715.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,224.54 | 97,800 |
| 2023-08-28 | 1,720.00 | 1,735.00 | 1,715.00 | 1,720.00 | 1,224.54 | 79,900 |
| 2023-08-25 | 1,725.00 | 1,725.00 | 1,715.00 | 1,725.00 | 1,228.10 | 97,400 |
| 2023-08-24 | 1,725.00 | 1,730.00 | 1,720.00 | 1,725.00 | 1,228.10 | 317,700 |
| 2023-08-23 | 1,725.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,228.10 | 339,400 |
| 2023-08-22 | 1,735.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,228.10 | 201,000 |
| 2023-08-21 | 1,730.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,235.22 | 165,500 |
| 2023-08-18 | 1,735.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,231.66 | 138,900 |
| 2023-08-16 | 1,740.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,235.22 | 92,300 |
| 2023-08-15 | 1,725.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,238.77 | 248,700 |
| 2023-08-14 | 1,725.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,228.10 | 248,700 |
| 2023-08-11 | 1,735.00 | 1,735.00 | 1,725.00 | 1,730.00 | 1,231.66 | 61,500 |
| 2023-08-10 | 1,730.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,231.66 | 295,200 |
| 2023-08-09 | 1,740.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,231.66 | 220,400 |
| 2023-08-08 | 1,745.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,235.22 | 247,200 |
| 2023-08-07 | 1,745.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,242.33 | 265,100 |
| 2023-08-04 | 1,745.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,242.33 | 46,300 |
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.