Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,730.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,082.34 | 136,900 |
| 2023-05-02 | 1,750.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,079.22 | 412,700 |
| 2023-04-28 | 1,770.00 | 1,795.00 | 1,740.00 | 1,750.00 | 1,091.70 | 819,400 |
| 2023-04-27 | 1,790.00 | 1,820.00 | 1,785.00 | 1,795.00 | 1,119.77 | 358,900 |
| 2023-04-26 | 1,750.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,116.65 | 317,500 |
| 2023-04-18 | 1,750.00 | 1,765.00 | 1,745.00 | 1,750.00 | 1,091.70 | 316,100 |
| 2023-04-17 | 1,765.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,091.70 | 152,000 |
| 2023-04-14 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,091.70 | 111,000 |
| 2023-04-13 | 1,755.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,091.70 | 544,400 |
| 2023-04-12 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,091.70 | 221,700 |
| 2023-04-11 | 1,780.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,101.06 | 109,200 |
| 2023-04-10 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,097.94 | 375,300 |
| 2023-04-06 | 1,795.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,116.65 | 253,000 |
| 2023-04-05 | 1,800.00 | 1,810.00 | 1,795.00 | 1,795.00 | 1,119.77 | 125,200 |
| 2023-04-04 | 1,800.00 | 1,800.00 | 1,785.00 | 1,795.00 | 1,119.77 | 140,100 |
| 2023-04-03 | 1,790.00 | 1,815.00 | 1,785.00 | 1,800.00 | 1,122.89 | 210,700 |
| 2023-03-31 | 1,805.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,116.65 | 801,000 |
| 2023-03-30 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,126.01 | 334,400 |
| 2023-03-29 | 1,830.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,138.49 | 245,400 |
| 2023-03-28 | 1,835.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,141.61 | 294,500 |
| 2023-03-27 | 1,845.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,144.72 | 167,100 |
| 2023-03-24 | 1,825.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,150.96 | 217,200 |
| 2023-03-21 | 1,800.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,138.49 | 55,600 |
| 2023-03-20 | 1,805.00 | 1,815.00 | 1,780.00 | 1,800.00 | 1,122.89 | 76,600 |
| 2023-03-17 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,122.89 | 56,200 |
| 2023-03-16 | 1,790.00 | 1,790.00 | 1,755.00 | 1,770.00 | 1,104.18 | 122,400 |
| 2023-03-15 | 1,810.00 | 1,810.00 | 1,720.00 | 1,790.00 | 1,116.65 | 280,900 |
| 2023-03-14 | 1,870.00 | 1,870.00 | 1,790.00 | 1,810.00 | 1,129.13 | 482,900 |
| 2023-03-13 | 1,895.00 | 1,895.00 | 1,875.00 | 1,885.00 | 1,175.92 | 72,000 |
| 2023-03-10 | 1,890.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,179.04 | 67,100 |
| 2023-03-09 | 1,885.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,179.04 | 40,300 |
| 2023-03-08 | 1,885.00 | 1,890.00 | 1,880.00 | 1,885.00 | 1,175.92 | 49,700 |
| 2023-03-07 | 1,890.00 | 1,890.00 | 1,885.00 | 1,885.00 | 1,175.92 | 50,100 |
| 2023-03-06 | 1,895.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,179.04 | 65,800 |
| 2023-03-03 | 1,910.00 | 1,910.00 | 1,895.00 | 1,895.00 | 1,182.15 | 65,900 |
| 2023-03-02 | 1,890.00 | 1,900.00 | 1,890.00 | 1,895.00 | 1,182.15 | 98,000 |
| 2023-03-01 | 1,880.00 | 1,895.00 | 1,875.00 | 1,890.00 | 1,179.04 | 57,000 |
| 2023-02-28 | 1,870.00 | 1,890.00 | 1,865.00 | 1,880.00 | 1,172.80 | 104,500 |
| 2023-02-27 | 1,880.00 | 1,895.00 | 1,860.00 | 1,870.00 | 1,166.56 | 230,200 |
| 2023-02-24 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,172.80 | 181,200 |
| 2023-02-23 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,185.27 | 85,400 |
| 2023-02-22 | 1,910.00 | 1,915.00 | 1,895.00 | 1,895.00 | 1,182.15 | 44,900 |
| 2023-02-21 | 1,900.00 | 1,910.00 | 1,895.00 | 1,910.00 | 1,191.51 | 160,400 |
| 2023-02-20 | 1,910.00 | 1,915.00 | 1,900.00 | 1,900.00 | 1,185.27 | 112,700 |
| 2023-02-17 | 1,895.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,188.39 | 323,800 |
| 2023-02-16 | 1,900.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,179.04 | 224,900 |
| 2023-02-15 | 1,900.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,182.15 | 308,400 |
| 2023-02-14 | 1,890.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,185.27 | 49,600 |
| 2023-02-13 | 1,895.00 | 1,895.00 | 1,880.00 | 1,890.00 | 1,179.04 | 68,000 |
| 2023-02-10 | 1,880.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,182.15 | 33,000 |
| 2023-02-09 | 1,890.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,182.15 | 23,900 |
| 2023-02-08 | 1,895.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,179.04 | 69,900 |
| 2023-02-07 | 1,875.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,185.27 | 53,200 |
| 2023-02-06 | 1,895.00 | 1,895.00 | 1,870.00 | 1,875.00 | 1,169.68 | 102,200 |
| 2023-02-03 | 1,900.00 | 1,900.00 | 1,890.00 | 1,895.00 | 1,182.15 | 86,800 |
| 2023-02-02 | 1,890.00 | 1,900.00 | 1,885.00 | 1,895.00 | 1,182.15 | 84,000 |
| 2023-02-01 | 1,915.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,185.27 | 59,900 |
| 2023-01-31 | 1,910.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,191.51 | 45,000 |
| 2023-01-30 | 1,900.00 | 1,920.00 | 1,885.00 | 1,910.00 | 1,191.51 | 130,600 |
| 2023-01-27 | 1,870.00 | 1,905.00 | 1,870.00 | 1,900.00 | 1,185.27 | 167,400 |
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.