Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,570.00 | 1,570.00 | 1,540.00 | 1,545.00 | 963.81 | 668,800 |
| 2022-08-08 | 1,570.00 | 1,575.00 | 1,545.00 | 1,570.00 | 979.41 | 290,800 |
| 2022-08-05 | 1,570.00 | 1,590.00 | 1,570.00 | 1,570.00 | 979.41 | 361,700 |
| 2022-08-04 | 1,565.00 | 1,580.00 | 1,565.00 | 1,570.00 | 979.41 | 573,000 |
| 2022-08-03 | 1,545.00 | 1,560.00 | 1,540.00 | 1,560.00 | 973.17 | 671,700 |
| 2022-08-02 | 1,555.00 | 1,560.00 | 1,535.00 | 1,545.00 | 963.81 | 479,500 |
| 2022-08-01 | 1,530.00 | 1,560.00 | 1,525.00 | 1,555.00 | 970.05 | 1,301,700 |
| 2022-07-29 | 1,500.00 | 1,540.00 | 1,500.00 | 1,525.00 | 951.34 | 1,623,100 |
| 2022-07-28 | 1,480.00 | 1,510.00 | 1,475.00 | 1,480.00 | 923.27 | 1,077,400 |
| 2022-07-27 | 1,450.00 | 1,500.00 | 1,445.00 | 1,480.00 | 923.27 | 1,432,200 |
| 2022-07-26 | 1,465.00 | 1,480.00 | 1,440.00 | 1,450.00 | 904.55 | 1,128,200 |
| 2022-07-25 | 1,490.00 | 1,490.00 | 1,420.00 | 1,470.00 | 917.03 | 1,776,500 |
| 2022-07-22 | 1,600.00 | 1,600.00 | 1,520.00 | 1,520.00 | 948.22 | 447,700 |
| 2022-07-21 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 923.27 | 2,939,000 |
| 2022-07-20 | 1,610.00 | 1,630.00 | 1,605.00 | 1,620.00 | 917.60 | 2,090,900 |
| 2022-07-19 | 1,600.00 | 1,620.00 | 1,590.00 | 1,605.00 | 909.11 | 2,129,000 |
| 2022-07-18 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 906.27 | 2,039,900 |
| 2022-07-15 | 1,570.00 | 1,650.00 | 1,570.00 | 1,600.00 | 906.27 | 2,860,300 |
| 2022-07-14 | 1,580.00 | 1,600.00 | 1,545.00 | 1,560.00 | 883.62 | 1,019,100 |
| 2022-07-13 | 1,540.00 | 1,650.00 | 1,510.00 | 1,570.00 | 889.28 | 3,139,500 |
| 2022-07-12 | 1,540.00 | 1,550.00 | 1,495.00 | 1,500.00 | 849.63 | 690,500 |
| 2022-07-11 | 1,515.00 | 1,575.00 | 1,505.00 | 1,535.00 | 869.46 | 349,500 |
| 2022-07-08 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 858.13 | 488,500 |
| 2022-07-07 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 846.80 | 106,300 |
| 2022-07-06 | 1,450.00 | 1,495.00 | 1,450.00 | 1,480.00 | 838.30 | 113,700 |
| 2022-07-05 | 1,450.00 | 1,485.00 | 1,445.00 | 1,480.00 | 838.30 | 305,700 |
| 2022-07-04 | 1,470.00 | 1,490.00 | 1,435.00 | 1,455.00 | 824.14 | 231,700 |
| 2022-07-01 | 1,500.00 | 1,500.00 | 1,455.00 | 1,465.00 | 829.81 | 263,400 |
| 2022-06-30 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 849.63 | 71,200 |
| 2022-06-29 | 1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 849.63 | 156,600 |
| 2022-06-28 | 1,555.00 | 1,555.00 | 1,510.00 | 1,515.00 | 858.13 | 123,800 |
| 2022-06-27 | 1,500.00 | 1,515.00 | 1,490.00 | 1,510.00 | 855.30 | 169,400 |
| 2022-06-24 | 1,490.00 | 1,520.00 | 1,475.00 | 1,500.00 | 849.63 | 230,000 |
| 2022-06-23 | 1,505.00 | 1,505.00 | 1,480.00 | 1,490.00 | 843.97 | 101,100 |
| 2022-06-22 | 1,525.00 | 1,525.00 | 1,485.00 | 1,500.00 | 849.63 | 189,000 |
| 2022-06-21 | 1,515.00 | 1,515.00 | 1,475.00 | 1,500.00 | 849.63 | 104,400 |
| 2022-06-20 | 1,520.00 | 1,520.00 | 1,470.00 | 1,490.00 | 843.97 | 161,700 |
| 2022-06-17 | 1,495.00 | 1,525.00 | 1,465.00 | 1,485.00 | 841.13 | 358,800 |
| 2022-06-16 | 1,520.00 | 1,520.00 | 1,495.00 | 1,520.00 | 860.96 | 273,800 |
| 2022-06-15 | 1,545.00 | 1,545.00 | 1,465.00 | 1,495.00 | 846.80 | 389,800 |
| 2022-06-14 | 1,525.00 | 1,525.00 | 1,475.00 | 1,500.00 | 849.63 | 377,200 |
| 2022-06-13 | 1,600.00 | 1,610.00 | 1,490.00 | 1,525.00 | 863.79 | 1,573,400 |
| 2022-06-10 | 1,550.00 | 1,635.00 | 1,550.00 | 1,600.00 | 906.27 | 1,858,100 |
| 2022-06-09 | 1,550.00 | 1,595.00 | 1,525.00 | 1,560.00 | 883.62 | 1,129,100 |
| 2022-06-08 | 1,520.00 | 1,530.00 | 1,480.00 | 1,520.00 | 860.96 | 661,900 |
| 2022-06-07 | 1,500.00 | 1,510.00 | 1,480.00 | 1,510.00 | 855.30 | 465,700 |
| 2022-06-06 | 1,440.00 | 1,490.00 | 1,435.00 | 1,470.00 | 832.64 | 356,100 |
| 2022-06-03 | 1,475.00 | 1,490.00 | 1,435.00 | 1,435.00 | 812.81 | 696,300 |
| 2022-06-02 | 1,475.00 | 1,475.00 | 1,425.00 | 1,445.00 | 818.48 | 526,200 |
| 2022-05-31 | 1,475.00 | 1,475.00 | 1,405.00 | 1,435.00 | 812.81 | 295,600 |
| 2022-05-30 | 1,400.00 | 1,475.00 | 1,400.00 | 1,435.00 | 812.81 | 218,800 |
| 2022-05-27 | 1,400.00 | 1,420.00 | 1,385.00 | 1,405.00 | 795.82 | 193,200 |
| 2022-05-25 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 787.32 | 97,500 |
| 2022-05-24 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 784.49 | 109,000 |
| 2022-05-23 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 790.16 | 126,700 |
| 2022-05-20 | 1,380.00 | 1,400.00 | 1,380.00 | 1,385.00 | 784.49 | 318,000 |
| 2022-05-19 | 1,400.00 | 1,405.00 | 1,375.00 | 1,380.00 | 781.66 | 445,900 |
| 2022-05-18 | 1,395.00 | 1,410.00 | 1,390.00 | 1,400.00 | 792.99 | 207,900 |
| 2022-05-17 | 1,395.00 | 1,430.00 | 1,395.00 | 1,395.00 | 790.16 | 311,700 |
| 2022-05-13 | 1,390.00 | 1,400.00 | 1,385.00 | 1,395.00 | 790.16 | 75,700 |
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.