Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,400.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,220.48 | 97,700 |
| 2025-08-12 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,211.83 | 306,400 |
| 2025-08-11 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,211.83 | 43,700 |
| 2025-08-08 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,203.17 | 308,600 |
| 2025-08-07 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,207.50 | 191,400 |
| 2025-08-06 | 1,395.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,216.16 | 133,700 |
| 2025-08-05 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,207.50 | 661,600 |
| 2025-08-04 | 1,425.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,216.16 | 588,100 |
| 2025-08-01 | 1,430.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,233.47 | 186,200 |
| 2025-07-31 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,229.14 | 162,500 |
| 2025-07-30 | 1,440.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,237.80 | 265,400 |
| 2025-07-29 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,246.45 | 147,100 |
| 2025-07-28 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,250.78 | 247,800 |
| 2025-07-25 | 1,470.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,250.78 | 314,600 |
| 2025-07-24 | 1,420.00 | 1,510.00 | 1,420.00 | 1,450.00 | 1,255.11 | 212,200 |
| 2025-07-23 | 1,430.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,242.12 | 170,800 |
| 2025-07-22 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,229.14 | 223,600 |
| 2025-07-21 | 1,440.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,233.47 | 221,100 |
| 2025-07-18 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,242.12 | 173,700 |
| 2025-07-17 | 1,450.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,250.78 | 48,300 |
| 2025-07-16 | 1,445.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,250.78 | 282,200 |
| 2025-07-15 | 1,455.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,250.78 | 139,500 |
| 2025-07-14 | 1,480.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,259.44 | 275,000 |
| 2025-07-11 | 1,480.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,272.42 | 270,300 |
| 2025-07-10 | 1,480.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,281.08 | 281,500 |
| 2025-07-09 | 1,400.00 | 1,490.00 | 1,400.00 | 1,480.00 | 1,281.08 | 1,261,800 |
| 2025-07-08 | 1,665.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,294.06 | 2,420,300 |
| 2025-07-07 | 1,655.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,309.79 | 1,618,200 |
| 2025-07-04 | 1,655.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,301.93 | 805,100 |
| 2025-07-03 | 1,630.00 | 1,655.00 | 1,620.00 | 1,645.00 | 1,294.06 | 799,600 |
| 2025-07-02 | 1,590.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,282.26 | 582,500 |
| 2025-07-01 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,266.53 | 354,200 |
| 2025-06-30 | 1,580.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,262.59 | 474,800 |
| 2025-06-26 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,242.93 | 119,200 |
| 2025-06-25 | 1,570.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,227.19 | 248,400 |
| 2025-06-24 | 1,535.00 | 1,580.00 | 1,535.00 | 1,570.00 | 1,235.06 | 104,100 |
| 2025-06-23 | 1,560.00 | 1,560.00 | 1,465.00 | 1,535.00 | 1,207.53 | 136,300 |
| 2025-06-20 | 1,570.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,227.19 | 179,800 |
| 2025-06-19 | 1,595.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,235.06 | 115,500 |
| 2025-06-18 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,254.73 | 189,600 |
| 2025-06-17 | 1,580.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,254.73 | 276,000 |
| 2025-06-16 | 1,560.00 | 1,590.00 | 1,555.00 | 1,580.00 | 1,242.93 | 155,600 |
| 2025-06-13 | 1,565.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,227.19 | 353,100 |
| 2025-06-12 | 1,565.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,227.19 | 339,100 |
| 2025-06-11 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,219.33 | 312,100 |
| 2025-06-10 | 1,595.00 | 1,595.00 | 1,555.00 | 1,565.00 | 1,231.13 | 308,700 |
| 2025-06-05 | 1,580.00 | 1,605.00 | 1,560.00 | 1,560.00 | 1,227.19 | 161,300 |
| 2025-06-04 | 1,580.00 | 1,585.00 | 1,560.00 | 1,565.00 | 1,231.13 | 79,100 |
| 2025-06-03 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,238.99 | 200,800 |
| 2025-06-02 | 1,615.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,250.79 | 231,400 |
| 2025-05-28 | 1,610.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,266.53 | 166,500 |
| 2025-05-27 | 1,625.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,270.46 | 76,800 |
| 2025-05-26 | 1,615.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,274.39 | 48,400 |
| 2025-05-23 | 1,615.00 | 1,615.00 | 1,610.00 | 1,610.00 | 1,266.53 | 22,800 |
| 2025-05-22 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,262.59 | 96,600 |
| 2025-05-21 | 1,610.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,262.59 | 42,900 |
| 2025-05-20 | 1,600.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,266.53 | 65,600 |
| 2025-05-19 | 1,570.00 | 1,745.00 | 1,570.00 | 1,590.00 | 1,250.79 | 568,200 |
| 2025-05-16 | 1,555.00 | 1,570.00 | 1,545.00 | 1,570.00 | 1,235.06 | 134,300 |
| 2025-05-15 | 1,535.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,223.26 | 148,400 |
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.