Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,570.00 | 1,595.00 | 1,555.00 | 1,560.00 | 1,560.00 | 212,700 |
| 2026-07-23 | 1,570.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,570.00 | 210,200 |
| 2026-07-22 | 1,580.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 208,300 |
| 2026-07-21 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 356,800 |
| 2026-07-20 | 1,580.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,585.00 | 650,100 |
| 2026-07-17 | 1,575.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 151,000 |
| 2026-07-16 | 1,590.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | 296,600 |
| 2026-07-15 | 1,580.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 625,200 |
| 2026-07-14 | 1,555.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 446,100 |
| 2026-07-13 | 1,545.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,545.00 | 336,800 |
| 2026-07-10 | 1,470.00 | 1,550.00 | 1,470.00 | 1,525.00 | 1,525.00 | 473,800 |
| 2026-07-09 | 1,480.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | 104,800 |
| 2026-07-08 | 1,480.00 | 1,485.00 | 1,475.00 | 1,475.00 | 1,475.00 | 191,600 |
| 2026-07-07 | 1,465.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | 248,300 |
| 2026-07-06 | 1,470.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,465.00 | 188,000 |
| 2026-07-03 | 1,470.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,465.00 | 396,100 |
| 2026-07-02 | 1,465.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 568,100 |
| 2026-07-01 | 1,515.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,465.00 | 1,539,600 |
| 2026-06-30 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 2,207,600 |
| 2026-06-29 | 1,845.00 | 1,870.00 | 1,835.00 | 1,860.00 | 1,610.00 | 4,921,400 |
| 2026-06-26 | 1,860.00 | 1,865.00 | 1,840.00 | 1,840.00 | 1,592.69 | 1,499,100 |
| 2026-06-25 | 1,865.00 | 1,870.00 | 1,800.00 | 1,860.00 | 1,610.00 | 1,370,100 |
| 2026-06-24 | 1,870.00 | 1,875.00 | 1,835.00 | 1,860.00 | 1,610.00 | 1,612,200 |
| 2026-06-23 | 1,870.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,605.67 | 1,190,800 |
| 2026-06-22 | 1,890.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,601.34 | 985,500 |
| 2026-06-19 | 1,755.00 | 1,860.00 | 1,745.00 | 1,830.00 | 1,584.03 | 2,002,500 |
| 2026-06-18 | 1,760.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,510.46 | 122,400 |
| 2026-06-17 | 1,715.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,514.78 | 345,800 |
| 2026-06-16 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,480.16 | 0 |
| 2026-06-15 | 1,680.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,480.16 | 221,600 |
| 2026-06-12 | 1,645.00 | 1,710.00 | 1,645.00 | 1,675.00 | 1,449.87 | 159,100 |
| 2026-06-11 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,428.23 | 108,000 |
| 2026-06-10 | 1,575.00 | 1,650.00 | 1,575.00 | 1,650.00 | 1,428.23 | 148,500 |
| 2026-06-09 | 1,540.00 | 1,590.00 | 1,525.00 | 1,570.00 | 1,358.98 | 265,900 |
| 2026-06-08 | 1,655.00 | 1,655.00 | 1,505.00 | 1,540.00 | 1,333.01 | 521,500 |
| 2026-06-05 | 1,680.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,423.90 | 229,500 |
| 2026-06-04 | 1,725.00 | 1,725.00 | 1,660.00 | 1,680.00 | 1,454.19 | 298,200 |
| 2026-06-03 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,493.15 | 275,300 |
| 2026-06-02 | 1,725.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,506.13 | 328,000 |
| 2026-06-01 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,501.80 | 0 |
| 2026-05-29 | 1,725.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,501.80 | 299,200 |
| 2026-05-28 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,497.47 | 0 |
| 2026-05-27 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,497.47 | 0 |
| 2026-05-26 | 1,720.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,497.47 | 141,200 |
| 2026-05-25 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,493.15 | 63,700 |
| 2026-05-22 | 1,710.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,480.16 | 78,200 |
| 2026-05-21 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,480.16 | 152,800 |
| 2026-05-20 | 1,710.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,484.49 | 47,200 |
| 2026-05-19 | 1,725.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,480.16 | 149,000 |
| 2026-05-18 | 1,735.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,488.82 | 98,800 |
| 2026-05-15 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,501.80 | 0 |
| 2026-05-14 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,501.80 | 0 |
| 2026-05-13 | 1,730.00 | 1,745.00 | 1,715.00 | 1,735.00 | 1,501.80 | 160,500 |
| 2026-05-12 | 1,745.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,497.47 | 113,700 |
| 2026-05-11 | 1,740.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,506.13 | 126,100 |
| 2026-05-08 | 1,750.00 | 1,765.00 | 1,735.00 | 1,750.00 | 1,514.78 | 105,200 |
| 2026-05-07 | 1,750.00 | 1,765.00 | 1,725.00 | 1,750.00 | 1,514.78 | 229,100 |
| 2026-05-06 | 1,740.00 | 1,770.00 | 1,725.00 | 1,750.00 | 1,514.78 | 107,400 |
| 2026-05-05 | 1,730.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,523.44 | 92,800 |
| 2026-05-04 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,497.47 | 126,600 |
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.