Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,510.46 | 0 |
| 2026-04-30 | 1,770.00 | 1,770.00 | 1,735.00 | 1,745.00 | 1,510.46 | 277,600 |
| 2026-04-29 | 1,760.00 | 1,790.00 | 1,745.00 | 1,775.00 | 1,536.42 | 157,000 |
| 2026-04-28 | 1,760.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,532.10 | 154,000 |
| 2026-04-27 | 1,760.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,527.77 | 184,800 |
| 2026-04-24 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,523.44 | 136,500 |
| 2026-04-23 | 1,800.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,549.41 | 476,700 |
| 2026-04-22 | 1,770.00 | 1,805.00 | 1,770.00 | 1,795.00 | 1,553.74 | 345,900 |
| 2026-04-21 | 1,755.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,527.77 | 208,700 |
| 2026-04-20 | 1,735.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,519.11 | 202,200 |
| 2026-04-17 | 1,725.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,497.47 | 143,200 |
| 2026-04-16 | 1,720.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,488.82 | 162,700 |
| 2026-04-15 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,488.82 | 224,800 |
| 2026-04-14 | 1,720.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,488.82 | 247,900 |
| 2026-04-13 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,484.49 | 36,300 |
| 2026-04-10 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,480.16 | 59,800 |
| 2026-04-09 | 1,695.00 | 1,715.00 | 1,690.00 | 1,705.00 | 1,475.83 | 196,800 |
| 2026-04-08 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,462.85 | 127,800 |
| 2026-04-07 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,454.19 | 168,900 |
| 2026-04-06 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,462.85 | 29,600 |
| 2026-04-02 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,454.19 | 22,700 |
| 2026-04-01 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,462.85 | 55,100 |
| 2026-03-31 | 1,675.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,454.19 | 129,800 |
| 2026-03-30 | 1,670.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,449.87 | 39,100 |
| 2026-03-27 | 1,690.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,454.19 | 29,500 |
| 2026-03-26 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,454.19 | 118,400 |
| 2026-03-25 | 1,680.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,454.19 | 204,000 |
| 2026-03-17 | 1,680.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,458.52 | 123,100 |
| 2026-03-16 | 1,670.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,449.87 | 361,700 |
| 2026-03-13 | 1,690.00 | 1,690.00 | 1,665.00 | 1,670.00 | 1,445.54 | 66,600 |
| 2026-03-12 | 1,680.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,462.85 | 39,900 |
| 2026-03-11 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,462.85 | 81,500 |
| 2026-03-10 | 1,650.00 | 1,710.00 | 1,650.00 | 1,690.00 | 1,462.85 | 88,100 |
| 2026-03-09 | 1,700.00 | 1,700.00 | 1,635.00 | 1,650.00 | 1,428.23 | 590,200 |
| 2026-03-06 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,471.51 | 272,300 |
| 2026-03-05 | 1,680.00 | 1,740.00 | 1,680.00 | 1,705.00 | 1,475.83 | 137,600 |
| 2026-03-04 | 1,710.00 | 1,710.00 | 1,630.00 | 1,680.00 | 1,454.19 | 477,200 |
| 2026-03-03 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,480.16 | 178,400 |
| 2026-03-02 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,493.15 | 298,700 |
| 2026-02-27 | 1,755.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,514.78 | 70,200 |
| 2026-02-26 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,514.78 | 274,400 |
| 2026-02-25 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,514.78 | 237,500 |
| 2026-02-24 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,519.11 | 327,400 |
| 2026-02-23 | 1,765.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,523.44 | 404,800 |
| 2026-02-20 | 1,780.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,510.46 | 1,456,300 |
| 2026-02-19 | 1,595.00 | 1,750.00 | 1,590.00 | 1,750.00 | 1,514.78 | 3,072,300 |
| 2026-02-18 | 1,595.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,380.62 | 55,700 |
| 2026-02-13 | 1,585.00 | 1,615.00 | 1,585.00 | 1,595.00 | 1,380.62 | 183,500 |
| 2026-02-12 | 1,555.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,371.96 | 365,300 |
| 2026-02-11 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,350.32 | 51,500 |
| 2026-02-10 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,350.32 | 168,200 |
| 2026-02-09 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,333.01 | 8,600 |
| 2026-02-06 | 1,545.00 | 1,545.00 | 1,535.00 | 1,540.00 | 1,333.01 | 15,500 |
| 2026-02-05 | 1,530.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,337.34 | 127,900 |
| 2026-02-04 | 1,535.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,337.34 | 42,300 |
| 2026-02-03 | 1,545.00 | 1,560.00 | 1,510.00 | 1,535.00 | 1,328.68 | 59,200 |
| 2026-02-02 | 1,550.00 | 1,550.00 | 1,505.00 | 1,530.00 | 1,324.35 | 150,200 |
| 2026-01-30 | 1,545.00 | 1,555.00 | 1,505.00 | 1,540.00 | 1,333.01 | 143,100 |
| 2026-01-29 | 1,475.00 | 1,550.00 | 1,450.00 | 1,545.00 | 1,337.34 | 322,300 |
| 2026-01-28 | 1,580.00 | 1,590.00 | 1,505.00 | 1,515.00 | 1,311.37 | 428,300 |
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.