Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,415.00 | 1,425.00 | 1,390.00 | 1,390.00 | 787.32 | 145,900 |
| 2022-05-11 | 1,400.00 | 1,440.00 | 1,380.00 | 1,415.00 | 801.49 | 115,200 |
| 2022-05-10 | 1,430.00 | 1,430.00 | 1,355.00 | 1,410.00 | 798.65 | 286,100 |
| 2022-05-09 | 1,490.00 | 1,500.00 | 1,430.00 | 1,435.00 | 812.81 | 505,700 |
| 2022-04-28 | 1,440.00 | 1,510.00 | 1,435.00 | 1,475.00 | 835.47 | 669,200 |
| 2022-04-27 | 1,400.00 | 1,440.00 | 1,385.00 | 1,435.00 | 812.81 | 722,600 |
| 2022-04-26 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 792.99 | 201,200 |
| 2022-04-25 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 790.16 | 282,200 |
| 2022-04-22 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 787.32 | 104,300 |
| 2022-04-21 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 787.32 | 168,300 |
| 2022-04-20 | 1,390.00 | 1,410.00 | 1,375.00 | 1,390.00 | 787.32 | 334,700 |
| 2022-04-19 | 1,370.00 | 1,380.00 | 1,365.00 | 1,375.00 | 778.83 | 207,900 |
| 2022-04-18 | 1,360.00 | 1,375.00 | 1,355.00 | 1,365.00 | 773.16 | 77,800 |
| 2022-04-14 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 770.33 | 106,700 |
| 2022-04-13 | 1,340.00 | 1,390.00 | 1,330.00 | 1,360.00 | 770.33 | 143,500 |
| 2022-04-12 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 759.00 | 155,400 |
| 2022-04-11 | 1,355.00 | 1,370.00 | 1,340.00 | 1,355.00 | 767.50 | 132,300 |
| 2022-04-08 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 770.33 | 92,000 |
| 2022-04-07 | 1,375.00 | 1,375.00 | 1,360.00 | 1,365.00 | 773.16 | 86,600 |
| 2022-04-06 | 1,375.00 | 1,380.00 | 1,355.00 | 1,365.00 | 773.16 | 88,400 |
| 2022-04-05 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 778.83 | 38,400 |
| 2022-04-04 | 1,360.00 | 1,385.00 | 1,350.00 | 1,360.00 | 770.33 | 274,700 |
| 2022-04-01 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 770.33 | 207,100 |
| 2022-03-31 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 773.16 | 224,000 |
| 2022-03-30 | 1,335.00 | 1,360.00 | 1,335.00 | 1,355.00 | 767.50 | 179,600 |
| 2022-03-29 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 756.17 | 152,300 |
| 2022-03-28 | 1,330.00 | 1,340.00 | 1,320.00 | 1,330.00 | 753.34 | 198,800 |
| 2022-03-25 | 1,310.00 | 1,335.00 | 1,310.00 | 1,330.00 | 753.34 | 74,800 |
| 2022-03-24 | 1,330.00 | 1,340.00 | 1,315.00 | 1,330.00 | 753.34 | 153,100 |
| 2022-03-23 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 753.34 | 130,300 |
| 2022-03-22 | 1,315.00 | 1,340.00 | 1,305.00 | 1,330.00 | 753.34 | 103,100 |
| 2022-03-21 | 1,305.00 | 1,345.00 | 1,305.00 | 1,310.00 | 742.01 | 366,100 |
| 2022-03-18 | 1,325.00 | 1,330.00 | 1,295.00 | 1,305.00 | 739.18 | 215,900 |
| 2022-03-17 | 1,260.00 | 1,325.00 | 1,260.00 | 1,325.00 | 750.51 | 725,900 |
| 2022-03-16 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 713.69 | 95,400 |
| 2022-03-15 | 1,250.00 | 1,265.00 | 1,250.00 | 1,260.00 | 713.69 | 128,700 |
| 2022-03-14 | 1,250.00 | 1,260.00 | 1,245.00 | 1,260.00 | 713.69 | 145,300 |
| 2022-03-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 708.03 | 67,800 |
| 2022-03-10 | 1,245.00 | 1,260.00 | 1,240.00 | 1,255.00 | 710.86 | 124,500 |
| 2022-03-09 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 710.86 | 59,300 |
| 2022-03-08 | 1,250.00 | 1,265.00 | 1,240.00 | 1,245.00 | 705.19 | 167,200 |
| 2022-03-07 | 1,250.00 | 1,265.00 | 1,240.00 | 1,245.00 | 705.19 | 427,200 |
| 2022-03-04 | 1,255.00 | 1,260.00 | 1,235.00 | 1,250.00 | 708.03 | 272,900 |
| 2022-03-02 | 1,280.00 | 1,280.00 | 1,245.00 | 1,255.00 | 710.86 | 175,000 |
| 2022-03-01 | 1,255.00 | 1,270.00 | 1,240.00 | 1,250.00 | 708.03 | 1,181,000 |
| 2022-02-25 | 1,250.00 | 1,265.00 | 1,250.00 | 1,255.00 | 710.86 | 249,100 |
| 2022-02-24 | 1,275.00 | 1,280.00 | 1,245.00 | 1,250.00 | 708.03 | 297,900 |
| 2022-02-23 | 1,270.00 | 1,290.00 | 1,260.00 | 1,270.00 | 719.35 | 150,100 |
| 2022-02-22 | 1,265.00 | 1,290.00 | 1,255.00 | 1,270.00 | 719.35 | 239,800 |
| 2022-02-21 | 1,265.00 | 1,270.00 | 1,260.00 | 1,260.00 | 713.69 | 33,400 |
| 2022-02-18 | 1,265.00 | 1,270.00 | 1,250.00 | 1,260.00 | 713.69 | 78,600 |
| 2022-02-17 | 1,245.00 | 1,265.00 | 1,245.00 | 1,265.00 | 716.52 | 92,100 |
| 2022-02-16 | 1,255.00 | 1,260.00 | 1,245.00 | 1,255.00 | 710.86 | 126,500 |
| 2022-02-15 | 1,255.00 | 1,265.00 | 1,240.00 | 1,250.00 | 708.03 | 539,100 |
| 2022-02-14 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 708.03 | 75,200 |
| 2022-02-11 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 708.03 | 62,600 |
| 2022-02-10 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 713.69 | 277,900 |
| 2022-02-09 | 1,250.00 | 1,265.00 | 1,250.00 | 1,255.00 | 710.86 | 192,600 |
| 2022-02-08 | 1,265.00 | 1,265.00 | 1,245.00 | 1,250.00 | 708.03 | 445,000 |
| 2022-02-07 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 710.86 | 349,700 |
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.