Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,735.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,242.33 | 121,200 |
| 2023-08-02 | 1,745.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,235.22 | 235,100 |
| 2023-08-01 | 1,755.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,242.33 | 579,200 |
| 2023-07-31 | 1,785.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,249.45 | 410,900 |
| 2023-07-28 | 1,750.00 | 1,800.00 | 1,725.00 | 1,785.00 | 1,270.81 | 2,472,500 |
| 2023-07-27 | 1,740.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,238.77 | 389,400 |
| 2023-07-26 | 1,745.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,235.22 | 263,000 |
| 2023-07-25 | 1,740.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,238.77 | 251,600 |
| 2023-07-24 | 1,740.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,238.77 | 343,900 |
| 2023-07-21 | 1,740.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,235.22 | 379,700 |
| 2023-07-20 | 1,750.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,238.77 | 388,000 |
| 2023-07-18 | 1,745.00 | 1,775.00 | 1,740.00 | 1,745.00 | 1,242.33 | 413,300 |
| 2023-07-17 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,242.33 | 223,500 |
| 2023-07-14 | 1,725.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,235.22 | 193,800 |
| 2023-07-13 | 1,740.00 | 1,755.00 | 1,705.00 | 1,725.00 | 1,228.10 | 545,700 |
| 2023-07-12 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,238.77 | 811,700 |
| 2023-07-11 | 1,755.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,260.13 | 470,300 |
| 2023-07-10 | 1,780.00 | 1,810.00 | 1,760.00 | 1,770.00 | 1,260.13 | 1,175,200 |
| 2023-07-07 | 1,800.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,260.13 | 2,654,700 |
| 2023-07-06 | 2,000.00 | 2,040.00 | 1,980.00 | 2,020.00 | 1,260.13 | 3,880,200 |
| 2023-07-05 | 1,960.00 | 2,020.00 | 1,960.00 | 2,000.00 | 1,247.66 | 4,028,100 |
| 2023-07-04 | 1,955.00 | 1,965.00 | 1,940.00 | 1,960.00 | 1,222.70 | 1,313,500 |
| 2023-07-03 | 1,950.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,210.23 | 1,302,800 |
| 2023-06-27 | 1,930.00 | 1,940.00 | 1,915.00 | 1,915.00 | 1,194.63 | 298,300 |
| 2023-06-26 | 1,925.00 | 1,945.00 | 1,910.00 | 1,930.00 | 1,203.99 | 766,200 |
| 2023-06-23 | 1,900.00 | 2,010.00 | 1,900.00 | 1,925.00 | 1,200.87 | 2,470,500 |
| 2023-06-22 | 1,905.00 | 1,905.00 | 1,870.00 | 1,900.00 | 1,185.27 | 572,800 |
| 2023-06-21 | 1,850.00 | 1,915.00 | 1,850.00 | 1,905.00 | 1,188.39 | 513,100 |
| 2023-06-20 | 1,860.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,154.08 | 363,000 |
| 2023-06-19 | 1,820.00 | 1,885.00 | 1,820.00 | 1,860.00 | 1,160.32 | 616,200 |
| 2023-06-16 | 1,810.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,135.37 | 188,300 |
| 2023-06-15 | 1,835.00 | 1,835.00 | 1,810.00 | 1,815.00 | 1,132.25 | 132,700 |
| 2023-06-14 | 1,820.00 | 1,830.00 | 1,815.00 | 1,825.00 | 1,138.49 | 78,400 |
| 2023-06-13 | 1,805.00 | 1,845.00 | 1,805.00 | 1,815.00 | 1,132.25 | 425,200 |
| 2023-06-12 | 1,780.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,126.01 | 599,900 |
| 2023-06-09 | 1,775.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,110.41 | 254,900 |
| 2023-06-08 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,107.30 | 173,300 |
| 2023-06-07 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,116.65 | 87,800 |
| 2023-06-06 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,104.18 | 102,600 |
| 2023-06-05 | 1,795.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,110.41 | 200,700 |
| 2023-05-31 | 1,735.00 | 1,890.00 | 1,730.00 | 1,795.00 | 1,119.77 | 394,100 |
| 2023-05-30 | 1,725.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,082.34 | 29,500 |
| 2023-05-29 | 1,730.00 | 1,730.00 | 1,720.00 | 1,725.00 | 1,076.10 | 92,500 |
| 2023-05-26 | 1,735.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,076.10 | 122,800 |
| 2023-05-25 | 1,735.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,082.34 | 69,900 |
| 2023-05-24 | 1,720.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,079.22 | 163,400 |
| 2023-05-23 | 1,715.00 | 1,725.00 | 1,715.00 | 1,725.00 | 1,076.10 | 35,700 |
| 2023-05-22 | 1,700.00 | 1,715.00 | 1,690.00 | 1,715.00 | 1,069.87 | 218,800 |
| 2023-05-19 | 1,720.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,066.75 | 185,900 |
| 2023-05-17 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,072.98 | 131,900 |
| 2023-05-16 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,079.22 | 126,700 |
| 2023-05-15 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,072.98 | 142,000 |
| 2023-05-12 | 1,720.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,072.98 | 92,700 |
| 2023-05-11 | 1,715.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,066.75 | 197,800 |
| 2023-05-10 | 1,720.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,066.75 | 386,200 |
| 2023-05-09 | 1,705.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,072.98 | 163,200 |
| 2023-05-08 | 1,715.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,063.63 | 313,200 |
| 2023-05-05 | 1,735.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,069.87 | 179,500 |
| 2023-05-04 | 1,735.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,082.34 | 167,100 |
| 2023-05-03 | 1,730.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,082.34 | 136,900 |
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.