Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,845.00 | 1,880.00 | 1,840.00 | 1,875.00 | 1,169.68 | 96,100 |
| 2023-01-25 | 1,850.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,150.96 | 47,000 |
| 2023-01-24 | 1,820.00 | 1,850.00 | 1,815.00 | 1,830.00 | 1,141.61 | 129,300 |
| 2023-01-20 | 1,815.00 | 1,825.00 | 1,810.00 | 1,815.00 | 1,132.25 | 88,000 |
| 2023-01-19 | 1,820.00 | 1,825.00 | 1,810.00 | 1,810.00 | 1,129.13 | 98,100 |
| 2023-01-18 | 1,835.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,135.37 | 158,000 |
| 2023-01-17 | 1,825.00 | 1,835.00 | 1,815.00 | 1,830.00 | 1,141.61 | 89,800 |
| 2023-01-16 | 1,835.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1,138.49 | 35,500 |
| 2023-01-13 | 1,840.00 | 1,845.00 | 1,820.00 | 1,835.00 | 1,144.72 | 43,700 |
| 2023-01-12 | 1,820.00 | 1,850.00 | 1,820.00 | 1,835.00 | 1,144.72 | 242,100 |
| 2023-01-11 | 1,835.00 | 1,840.00 | 1,820.00 | 1,835.00 | 1,144.72 | 29,700 |
| 2023-01-10 | 1,840.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,144.72 | 86,000 |
| 2023-01-09 | 1,830.00 | 1,845.00 | 1,810.00 | 1,830.00 | 1,141.61 | 84,800 |
| 2023-01-06 | 1,800.00 | 1,835.00 | 1,780.00 | 1,825.00 | 1,138.49 | 104,800 |
| 2023-01-05 | 1,900.00 | 1,900.00 | 1,800.00 | 1,805.00 | 1,126.01 | 514,700 |
| 2023-01-04 | 1,915.00 | 1,915.00 | 1,900.00 | 1,900.00 | 1,185.27 | 82,800 |
| 2023-01-03 | 1,920.00 | 1,920.00 | 1,905.00 | 1,915.00 | 1,194.63 | 35,400 |
| 2023-01-02 | 1,925.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,197.75 | 145,000 |
| 2022-12-30 | 1,910.00 | 1,940.00 | 1,895.00 | 1,920.00 | 1,197.75 | 144,600 |
| 2022-12-29 | 1,945.00 | 1,945.00 | 1,880.00 | 1,910.00 | 1,191.51 | 385,700 |
| 2022-12-28 | 1,950.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,213.35 | 73,000 |
| 2022-12-27 | 1,960.00 | 1,965.00 | 1,945.00 | 1,950.00 | 1,216.47 | 42,600 |
| 2022-12-26 | 1,965.00 | 1,965.00 | 1,940.00 | 1,960.00 | 1,222.70 | 50,000 |
| 2022-12-23 | 1,965.00 | 1,965.00 | 1,945.00 | 1,960.00 | 1,222.70 | 81,900 |
| 2022-12-22 | 1,965.00 | 1,975.00 | 1,965.00 | 1,965.00 | 1,225.82 | 16,600 |
| 2022-12-21 | 1,975.00 | 1,975.00 | 1,955.00 | 1,965.00 | 1,225.82 | 31,600 |
| 2022-12-20 | 1,980.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,228.94 | 119,000 |
| 2022-12-19 | 1,960.00 | 1,975.00 | 1,920.00 | 1,975.00 | 1,232.06 | 87,600 |
| 2022-12-16 | 1,970.00 | 1,975.00 | 1,950.00 | 1,960.00 | 1,222.70 | 51,700 |
| 2022-12-15 | 1,960.00 | 1,970.00 | 1,945.00 | 1,965.00 | 1,225.82 | 78,300 |
| 2022-12-14 | 1,960.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,225.82 | 73,100 |
| 2022-12-13 | 1,955.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,219.58 | 99,700 |
| 2022-12-12 | 1,925.00 | 1,955.00 | 1,910.00 | 1,955.00 | 1,219.58 | 137,200 |
| 2022-12-09 | 1,940.00 | 1,955.00 | 1,925.00 | 1,950.00 | 1,216.47 | 396,200 |
| 2022-12-08 | 1,940.00 | 1,945.00 | 1,915.00 | 1,920.00 | 1,197.75 | 116,500 |
| 2022-12-07 | 1,940.00 | 1,940.00 | 1,910.00 | 1,940.00 | 1,210.23 | 235,400 |
| 2022-12-06 | 1,955.00 | 1,955.00 | 1,920.00 | 1,940.00 | 1,210.23 | 359,700 |
| 2022-12-05 | 1,965.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,219.58 | 153,200 |
| 2022-12-02 | 1,970.00 | 1,970.00 | 1,955.00 | 1,960.00 | 1,222.70 | 88,000 |
| 2022-12-01 | 1,975.00 | 1,985.00 | 1,960.00 | 1,965.00 | 1,225.82 | 111,500 |
| 2022-11-30 | 1,965.00 | 1,975.00 | 1,955.00 | 1,965.00 | 1,225.82 | 106,300 |
| 2022-11-29 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,222.70 | 166,400 |
| 2022-11-28 | 1,980.00 | 1,985.00 | 1,960.00 | 1,970.00 | 1,228.94 | 150,900 |
| 2022-11-25 | 1,970.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,228.94 | 122,600 |
| 2022-11-24 | 1,990.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,232.06 | 131,000 |
| 2022-11-23 | 1,980.00 | 1,995.00 | 1,960.00 | 1,985.00 | 1,238.30 | 150,000 |
| 2022-11-22 | 1,960.00 | 1,975.00 | 1,950.00 | 1,970.00 | 1,228.94 | 116,200 |
| 2022-11-21 | 1,965.00 | 1,975.00 | 1,955.00 | 1,960.00 | 1,222.70 | 136,800 |
| 2022-11-18 | 1,970.00 | 1,985.00 | 1,965.00 | 1,965.00 | 1,225.82 | 170,500 |
| 2022-11-17 | 1,970.00 | 1,990.00 | 1,965.00 | 1,965.00 | 1,225.82 | 163,000 |
| 2022-11-16 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,228.94 | 110,200 |
| 2022-11-15 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,228.94 | 114,200 |
| 2022-11-14 | 1,970.00 | 2,000.00 | 1,955.00 | 1,970.00 | 1,228.94 | 235,900 |
| 2022-11-11 | 1,960.00 | 1,995.00 | 1,955.00 | 1,975.00 | 1,232.06 | 87,900 |
| 2022-11-10 | 1,995.00 | 1,995.00 | 1,950.00 | 1,960.00 | 1,222.70 | 184,800 |
| 2022-11-09 | 2,000.00 | 2,020.00 | 1,985.00 | 1,995.00 | 1,244.54 | 170,300 |
| 2022-11-08 | 1,980.00 | 2,030.00 | 1,975.00 | 2,000.00 | 1,247.66 | 258,200 |
| 2022-11-07 | 2,020.00 | 2,040.00 | 1,920.00 | 2,000.00 | 1,247.66 | 454,500 |
| 2022-11-04 | 2,060.00 | 2,060.00 | 2,000.00 | 2,020.00 | 1,260.13 | 146,200 |
| 2022-11-03 | 2,020.00 | 2,070.00 | 2,000.00 | 2,060.00 | 1,285.09 | 177,800 |
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.