Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2,130.00 | 2,150.00 | 2,010.00 | 2,040.00 | 1,272.61 | 468,300 |
| 2022-11-01 | 2,130.00 | 2,160.00 | 2,050.00 | 2,080.00 | 1,297.56 | 527,100 |
| 2022-10-31 | 2,030.00 | 2,100.00 | 2,000.00 | 2,090.00 | 1,303.80 | 647,700 |
| 2022-10-28 | 2,000.00 | 2,190.00 | 1,960.00 | 2,030.00 | 1,266.37 | 1,331,100 |
| 2022-10-27 | 2,000.00 | 2,050.00 | 1,990.00 | 2,050.00 | 1,278.85 | 411,200 |
| 2022-10-26 | 1,875.00 | 2,090.00 | 1,850.00 | 1,990.00 | 1,241.42 | 1,087,900 |
| 2022-10-25 | 1,870.00 | 1,940.00 | 1,850.00 | 1,915.00 | 1,194.63 | 397,000 |
| 2022-10-24 | 1,865.00 | 1,920.00 | 1,865.00 | 1,910.00 | 1,191.51 | 595,300 |
| 2022-10-21 | 1,850.00 | 1,910.00 | 1,850.00 | 1,865.00 | 1,163.44 | 481,300 |
| 2022-10-20 | 1,820.00 | 1,920.00 | 1,820.00 | 1,875.00 | 1,169.68 | 941,600 |
| 2022-10-19 | 1,810.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,135.37 | 538,600 |
| 2022-10-18 | 1,800.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,126.01 | 183,500 |
| 2022-10-17 | 1,845.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,122.89 | 464,600 |
| 2022-10-14 | 1,780.00 | 1,860.00 | 1,780.00 | 1,845.00 | 1,150.96 | 554,600 |
| 2022-10-13 | 1,800.00 | 1,820.00 | 1,795.00 | 1,805.00 | 1,126.01 | 302,700 |
| 2022-10-12 | 1,810.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,122.89 | 426,700 |
| 2022-10-11 | 1,850.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,129.13 | 637,300 |
| 2022-10-10 | 1,850.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,157.20 | 279,600 |
| 2022-10-07 | 1,850.00 | 1,900.00 | 1,825.00 | 1,865.00 | 1,163.44 | 613,000 |
| 2022-10-06 | 1,825.00 | 1,845.00 | 1,790.00 | 1,840.00 | 1,147.84 | 473,100 |
| 2022-10-05 | 1,745.00 | 1,845.00 | 1,745.00 | 1,820.00 | 1,135.37 | 315,800 |
| 2022-10-04 | 1,755.00 | 1,815.00 | 1,730.00 | 1,790.00 | 1,116.65 | 470,700 |
| 2022-10-03 | 1,730.00 | 1,775.00 | 1,730.00 | 1,755.00 | 1,094.82 | 559,800 |
| 2022-09-30 | 1,680.00 | 1,710.00 | 1,565.00 | 1,695.00 | 1,057.39 | 821,000 |
| 2022-09-29 | 1,775.00 | 1,775.00 | 1,650.00 | 1,680.00 | 1,048.03 | 707,000 |
| 2022-09-28 | 1,780.00 | 1,785.00 | 1,745.00 | 1,765.00 | 1,101.06 | 413,400 |
| 2022-09-27 | 1,755.00 | 1,785.00 | 1,750.00 | 1,770.00 | 1,104.18 | 206,000 |
| 2022-09-26 | 1,860.00 | 1,860.00 | 1,740.00 | 1,755.00 | 1,094.82 | 710,500 |
| 2022-09-23 | 1,795.00 | 1,880.00 | 1,770.00 | 1,860.00 | 1,160.32 | 346,400 |
| 2022-09-22 | 1,850.00 | 1,855.00 | 1,795.00 | 1,795.00 | 1,119.77 | 533,600 |
| 2022-09-21 | 1,815.00 | 1,870.00 | 1,795.00 | 1,850.00 | 1,154.08 | 285,700 |
| 2022-09-20 | 1,935.00 | 1,950.00 | 1,795.00 | 1,805.00 | 1,126.01 | 1,083,900 |
| 2022-09-19 | 1,740.00 | 1,950.00 | 1,740.00 | 1,920.00 | 1,197.75 | 1,844,500 |
| 2022-09-16 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,085.46 | 543,900 |
| 2022-09-15 | 1,720.00 | 1,790.00 | 1,715.00 | 1,780.00 | 1,110.41 | 976,700 |
| 2022-09-14 | 1,685.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,066.75 | 387,100 |
| 2022-09-13 | 1,675.00 | 1,710.00 | 1,655.00 | 1,685.00 | 1,051.15 | 278,700 |
| 2022-09-12 | 1,645.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,041.79 | 494,600 |
| 2022-09-09 | 1,695.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,029.32 | 513,500 |
| 2022-09-08 | 1,700.00 | 1,715.00 | 1,665.00 | 1,695.00 | 1,057.39 | 152,100 |
| 2022-09-07 | 1,675.00 | 1,720.00 | 1,675.00 | 1,715.00 | 1,069.87 | 364,100 |
| 2022-09-06 | 1,675.00 | 1,705.00 | 1,665.00 | 1,675.00 | 1,044.91 | 449,600 |
| 2022-09-05 | 1,705.00 | 1,705.00 | 1,650.00 | 1,675.00 | 1,044.91 | 382,700 |
| 2022-09-02 | 1,730.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,069.87 | 798,400 |
| 2022-09-01 | 1,705.00 | 1,755.00 | 1,705.00 | 1,730.00 | 1,079.22 | 914,700 |
| 2022-08-31 | 1,650.00 | 1,755.00 | 1,650.00 | 1,705.00 | 1,063.63 | 2,386,400 |
| 2022-08-30 | 1,630.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,029.32 | 629,500 |
| 2022-08-29 | 1,615.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,016.84 | 367,100 |
| 2022-08-26 | 1,610.00 | 1,620.00 | 1,580.00 | 1,615.00 | 1,007.48 | 725,200 |
| 2022-08-25 | 1,580.00 | 1,630.00 | 1,575.00 | 1,610.00 | 1,004.36 | 956,300 |
| 2022-08-24 | 1,585.00 | 1,590.00 | 1,555.00 | 1,575.00 | 982.53 | 92,700 |
| 2022-08-23 | 1,585.00 | 1,590.00 | 1,560.00 | 1,580.00 | 985.65 | 721,300 |
| 2022-08-22 | 1,570.00 | 1,580.00 | 1,550.00 | 1,575.00 | 982.53 | 234,000 |
| 2022-08-19 | 1,550.00 | 1,570.00 | 1,540.00 | 1,570.00 | 979.41 | 518,700 |
| 2022-08-18 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 973.17 | 222,000 |
| 2022-08-16 | 1,565.00 | 1,575.00 | 1,550.00 | 1,550.00 | 966.93 | 194,200 |
| 2022-08-15 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 976.29 | 487,400 |
| 2022-08-12 | 1,550.00 | 1,555.00 | 1,540.00 | 1,550.00 | 966.93 | 312,500 |
| 2022-08-11 | 1,560.00 | 1,565.00 | 1,545.00 | 1,550.00 | 966.93 | 209,600 |
| 2022-08-10 | 1,545.00 | 1,565.00 | 1,535.00 | 1,560.00 | 973.17 | 357,500 |
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.