Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,455.00 | 1,475.00 | 1,435.00 | 1,450.00 | 1,255.11 | 525,100 |
| 2025-11-03 | 1,445.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,255.11 | 365,400 |
| 2025-10-31 | 1,460.00 | 1,475.00 | 1,445.00 | 1,445.00 | 1,250.78 | 597,300 |
| 2025-10-30 | 1,425.00 | 1,475.00 | 1,420.00 | 1,460.00 | 1,263.76 | 1,295,800 |
| 2025-10-29 | 1,390.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,224.81 | 572,200 |
| 2025-10-28 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,203.17 | 68,500 |
| 2025-10-27 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,194.52 | 152,000 |
| 2025-10-24 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,203.17 | 96,000 |
| 2025-10-23 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,198.84 | 136,800 |
| 2025-10-22 | 1,380.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,198.84 | 107,700 |
| 2025-10-21 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,198.84 | 222,400 |
| 2025-10-20 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,194.52 | 109,500 |
| 2025-10-17 | 1,375.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,181.53 | 208,700 |
| 2025-10-16 | 1,385.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,190.19 | 28,400 |
| 2025-10-15 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,190.19 | 126,300 |
| 2025-10-14 | 1,385.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,194.52 | 118,400 |
| 2025-10-13 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,198.84 | 39,800 |
| 2025-10-10 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,198.84 | 197,700 |
| 2025-10-09 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,198.84 | 96,700 |
| 2025-10-08 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,198.84 | 70,000 |
| 2025-10-07 | 1,395.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,207.50 | 84,500 |
| 2025-10-06 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,207.50 | 165,900 |
| 2025-10-03 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,203.17 | 134,700 |
| 2025-10-02 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,203.17 | 92,800 |
| 2025-10-01 | 1,415.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,207.50 | 87,400 |
| 2025-09-30 | 1,400.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,198.84 | 183,300 |
| 2025-09-29 | 1,390.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,211.83 | 226,000 |
| 2025-09-26 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,203.17 | 124,100 |
| 2025-09-25 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,203.17 | 176,800 |
| 2025-09-24 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,198.84 | 221,600 |
| 2025-09-23 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,203.17 | 133,200 |
| 2025-09-22 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,198.84 | 136,400 |
| 2025-09-19 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,203.17 | 112,300 |
| 2025-09-18 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,203.17 | 90,800 |
| 2025-09-17 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,203.17 | 131,500 |
| 2025-09-16 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,203.17 | 83,200 |
| 2025-09-15 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,203.17 | 43,400 |
| 2025-09-12 | 1,390.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,203.17 | 158,800 |
| 2025-09-11 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,203.17 | 193,900 |
| 2025-09-10 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,203.17 | 79,500 |
| 2025-09-09 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,185.86 | 159,900 |
| 2025-09-08 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,198.84 | 304,900 |
| 2025-09-05 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,203.17 | 0 |
| 2025-09-04 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,203.17 | 348,600 |
| 2025-09-03 | 1,395.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,207.50 | 106,200 |
| 2025-09-02 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,207.50 | 42,800 |
| 2025-09-01 | 1,385.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,203.17 | 432,100 |
| 2025-08-29 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,207.50 | 280,600 |
| 2025-08-28 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,211.83 | 224,000 |
| 2025-08-27 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,211.83 | 165,000 |
| 2025-08-26 | 1,415.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,216.16 | 315,300 |
| 2025-08-25 | 1,405.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,220.48 | 154,000 |
| 2025-08-22 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,220.48 | 224,300 |
| 2025-08-21 | 1,410.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,216.16 | 56,800 |
| 2025-08-20 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,211.83 | 119,100 |
| 2025-08-19 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,203.17 | 358,600 |
| 2025-08-18 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,207.50 | 0 |
| 2025-08-15 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,207.50 | 245,200 |
| 2025-08-14 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,220.48 | 174,600 |
| 2025-08-13 | 1,400.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,220.48 | 97,700 |
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.