Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,270.00 | 1,270.00 | 1,265.00 | 1,270.00 | 719.35 | 38,800 |
| 2022-02-03 | 1,275.00 | 1,285.00 | 1,270.00 | 1,270.00 | 719.35 | 149,300 |
| 2022-02-02 | 1,265.00 | 1,275.00 | 1,260.00 | 1,275.00 | 722.19 | 52,700 |
| 2022-01-31 | 1,280.00 | 1,280.00 | 1,250.00 | 1,265.00 | 716.52 | 17,400 |
| 2022-01-28 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 710.86 | 92,300 |
| 2022-01-27 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 719.35 | 357,200 |
| 2022-01-26 | 1,255.00 | 1,270.00 | 1,255.00 | 1,255.00 | 710.86 | 163,700 |
| 2022-01-25 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 710.86 | 433,800 |
| 2022-01-24 | 1,265.00 | 1,275.00 | 1,260.00 | 1,270.00 | 719.35 | 72,200 |
| 2022-01-21 | 1,245.00 | 1,260.00 | 1,245.00 | 1,260.00 | 713.69 | 54,500 |
| 2022-01-20 | 1,240.00 | 1,260.00 | 1,235.00 | 1,250.00 | 708.03 | 92,800 |
| 2022-01-19 | 1,245.00 | 1,260.00 | 1,240.00 | 1,240.00 | 702.36 | 126,900 |
| 2022-01-18 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 705.19 | 232,700 |
| 2022-01-17 | 1,255.00 | 1,270.00 | 1,250.00 | 1,250.00 | 708.03 | 63,200 |
| 2022-01-14 | 1,260.00 | 1,270.00 | 1,255.00 | 1,255.00 | 710.86 | 163,100 |
| 2022-01-13 | 1,255.00 | 1,280.00 | 1,255.00 | 1,260.00 | 713.69 | 58,700 |
| 2022-01-12 | 1,265.00 | 1,285.00 | 1,260.00 | 1,260.00 | 713.69 | 143,300 |
| 2022-01-11 | 1,270.00 | 1,295.00 | 1,265.00 | 1,265.00 | 716.52 | 213,800 |
| 2022-01-10 | 1,265.00 | 1,290.00 | 1,265.00 | 1,270.00 | 719.35 | 233,600 |
| 2022-01-07 | 1,270.00 | 1,295.00 | 1,265.00 | 1,265.00 | 716.52 | 161,300 |
| 2022-01-06 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 719.35 | 34,800 |
| 2022-01-05 | 1,275.00 | 1,285.00 | 1,270.00 | 1,275.00 | 722.19 | 183,500 |
| 2022-01-04 | 1,275.00 | 1,315.00 | 1,275.00 | 1,280.00 | 725.02 | 337,300 |
| 2022-01-03 | 1,275.00 | 1,295.00 | 1,270.00 | 1,275.00 | 722.19 | 343,800 |
| 2021-12-30 | 1,280.00 | 1,300.00 | 1,275.00 | 1,275.00 | 722.19 | 167,800 |
| 2021-12-29 | 1,270.00 | 1,290.00 | 1,270.00 | 1,275.00 | 722.19 | 120,500 |
| 2021-12-28 | 1,305.00 | 1,305.00 | 1,250.00 | 1,255.00 | 710.86 | 2,117,900 |
| 2021-12-27 | 1,320.00 | 1,370.00 | 1,300.00 | 1,300.00 | 736.35 | 746,600 |
| 2021-12-24 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 744.84 | 52,200 |
| 2021-12-23 | 1,315.00 | 1,325.00 | 1,305.00 | 1,310.00 | 742.01 | 68,800 |
| 2021-12-22 | 1,320.00 | 1,330.00 | 1,310.00 | 1,315.00 | 744.84 | 33,500 |
| 2021-12-21 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 747.68 | 91,500 |
| 2021-12-20 | 1,335.00 | 1,335.00 | 1,320.00 | 1,325.00 | 750.51 | 28,700 |
| 2021-12-17 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 756.17 | 36,000 |
| 2021-12-16 | 1,335.00 | 1,345.00 | 1,325.00 | 1,340.00 | 759.00 | 91,200 |
| 2021-12-15 | 1,320.00 | 1,335.00 | 1,320.00 | 1,335.00 | 756.17 | 27,600 |
| 2021-12-14 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 747.68 | 148,100 |
| 2021-12-13 | 1,375.00 | 1,375.00 | 1,335.00 | 1,335.00 | 756.17 | 139,900 |
| 2021-12-10 | 1,410.00 | 1,410.00 | 1,280.00 | 1,340.00 | 759.00 | 625,100 |
| 2021-12-09 | 1,390.00 | 1,390.00 | 1,350.00 | 1,370.00 | 776.00 | 317,700 |
| 2021-12-08 | 1,400.00 | 1,400.00 | 1,355.00 | 1,365.00 | 773.16 | 45,800 |
| 2021-12-07 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 770.33 | 224,700 |
| 2021-12-06 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 770.33 | 21,000 |
| 2021-12-03 | 1,365.00 | 1,375.00 | 1,345.00 | 1,360.00 | 770.33 | 273,600 |
| 2021-12-02 | 1,385.00 | 1,385.00 | 1,325.00 | 1,375.00 | 778.83 | 170,300 |
| 2021-12-01 | 1,345.00 | 1,385.00 | 1,340.00 | 1,385.00 | 784.49 | 55,300 |
| 2021-11-30 | 1,370.00 | 1,385.00 | 1,345.00 | 1,350.00 | 764.67 | 99,400 |
| 2021-11-29 | 1,355.00 | 1,385.00 | 1,335.00 | 1,370.00 | 776.00 | 109,100 |
| 2021-11-26 | 1,395.00 | 1,415.00 | 1,355.00 | 1,355.00 | 767.50 | 356,100 |
| 2021-11-25 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 792.99 | 610,600 |
| 2021-11-24 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 792.99 | 166,200 |
| 2021-11-23 | 1,390.00 | 1,410.00 | 1,380.00 | 1,395.00 | 790.16 | 90,000 |
| 2021-11-22 | 1,385.00 | 1,430.00 | 1,385.00 | 1,410.00 | 798.65 | 95,300 |
| 2021-11-19 | 1,390.00 | 1,445.00 | 1,390.00 | 1,415.00 | 801.49 | 73,900 |
| 2021-11-18 | 1,375.00 | 1,430.00 | 1,375.00 | 1,425.00 | 807.15 | 210,200 |
| 2021-11-17 | 1,420.00 | 1,470.00 | 1,400.00 | 1,400.00 | 792.99 | 226,400 |
| 2021-11-16 | 1,410.00 | 1,455.00 | 1,410.00 | 1,420.00 | 804.32 | 78,800 |
| 2021-11-15 | 1,425.00 | 1,470.00 | 1,390.00 | 1,440.00 | 815.65 | 642,500 |
| 2021-11-12 | 1,385.00 | 1,440.00 | 1,385.00 | 1,390.00 | 787.32 | 137,800 |
| 2021-11-11 | 1,395.00 | 1,400.00 | 1,370.00 | 1,385.00 | 784.49 | 25,000 |
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.