Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,367.63 | 28,100 |
| 2026-01-26 | 1,575.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,371.96 | 186,000 |
| 2026-01-23 | 1,580.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,363.31 | 81,400 |
| 2026-01-22 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,367.63 | 43,600 |
| 2026-01-21 | 1,600.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,371.96 | 70,800 |
| 2026-01-20 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,380.62 | 241,100 |
| 2026-01-19 | 1,575.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,371.96 | 266,100 |
| 2026-01-16 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,363.31 | 0 |
| 2026-01-15 | 1,520.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,363.31 | 275,000 |
| 2026-01-14 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,315.70 | 40,800 |
| 2026-01-13 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,307.04 | 27,600 |
| 2026-01-12 | 1,505.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,302.72 | 96,800 |
| 2026-01-09 | 1,500.00 | 1,510.00 | 1,495.00 | 1,505.00 | 1,302.72 | 24,500 |
| 2026-01-08 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,294.06 | 43,200 |
| 2026-01-07 | 1,505.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,298.39 | 182,100 |
| 2026-01-06 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,298.39 | 93,500 |
| 2026-01-05 | 1,490.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,298.39 | 264,200 |
| 2026-01-02 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,289.73 | 66,000 |
| 2026-01-01 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,294.06 | 0 |
| 2025-12-31 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,294.06 | 0 |
| 2025-12-30 | 1,490.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,294.06 | 39,400 |
| 2025-12-29 | 1,475.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,289.73 | 134,700 |
| 2025-12-26 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,281.08 | 0 |
| 2025-12-25 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,281.08 | 0 |
| 2025-12-24 | 1,470.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,281.08 | 61,800 |
| 2025-12-23 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,276.75 | 79,500 |
| 2025-12-22 | 1,475.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,281.08 | 36,900 |
| 2025-12-19 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,276.75 | 268,900 |
| 2025-12-18 | 1,480.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,281.08 | 34,200 |
| 2025-12-17 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,281.08 | 261,900 |
| 2025-12-16 | 1,465.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,281.08 | 158,700 |
| 2025-12-15 | 1,460.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,268.09 | 58,000 |
| 2025-12-12 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,263.76 | 21,900 |
| 2025-12-11 | 1,470.00 | 1,470.00 | 1,300.00 | 1,450.00 | 1,255.11 | 471,300 |
| 2025-12-10 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,272.42 | 392,500 |
| 2025-12-09 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,263.76 | 204,200 |
| 2025-12-08 | 1,470.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,272.42 | 157,300 |
| 2025-12-05 | 1,460.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,263.76 | 178,600 |
| 2025-12-04 | 1,500.00 | 1,505.00 | 1,430.00 | 1,460.00 | 1,263.76 | 666,100 |
| 2025-12-03 | 1,505.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,281.08 | 422,800 |
| 2025-12-02 | 1,485.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,285.40 | 102,700 |
| 2025-12-01 | 1,480.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,285.40 | 197,900 |
| 2025-11-28 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,281.08 | 98,200 |
| 2025-11-27 | 1,480.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,276.75 | 180,200 |
| 2025-11-26 | 1,480.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,281.08 | 130,700 |
| 2025-11-25 | 1,465.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,281.08 | 248,300 |
| 2025-11-24 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,263.76 | 136,000 |
| 2025-11-21 | 1,465.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,276.75 | 270,900 |
| 2025-11-20 | 1,470.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,263.76 | 72,100 |
| 2025-11-19 | 1,455.00 | 1,485.00 | 1,445.00 | 1,460.00 | 1,263.76 | 349,000 |
| 2025-11-18 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,259.44 | 178,600 |
| 2025-11-17 | 1,450.00 | 1,470.00 | 1,445.00 | 1,465.00 | 1,268.09 | 224,500 |
| 2025-11-14 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,255.11 | 227,400 |
| 2025-11-13 | 1,450.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,250.78 | 160,700 |
| 2025-11-12 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,250.78 | 249,600 |
| 2025-11-11 | 1,450.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,259.44 | 68,500 |
| 2025-11-10 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,259.44 | 111,200 |
| 2025-11-07 | 1,445.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,259.44 | 84,000 |
| 2025-11-06 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,250.78 | 294,400 |
| 2025-11-05 | 1,450.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,255.11 | 81,500 |
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.