Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,530.00 | 1,540.00 | 1,520.00 | 1,535.00 | 1,207.53 | 181,700 |
| 2025-05-09 | 1,495.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,199.66 | 121,500 |
| 2025-05-08 | 1,515.00 | 1,550.00 | 1,485.00 | 1,510.00 | 1,187.86 | 84,700 |
| 2025-05-07 | 1,475.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,191.79 | 84,600 |
| 2025-05-06 | 1,465.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,172.13 | 38,800 |
| 2025-05-05 | 1,480.00 | 1,510.00 | 1,445.00 | 1,460.00 | 1,148.53 | 404,100 |
| 2025-05-02 | 1,510.00 | 1,525.00 | 1,460.00 | 1,480.00 | 1,164.26 | 505,300 |
| 2025-04-30 | 1,525.00 | 1,525.00 | 1,495.00 | 1,510.00 | 1,187.86 | 50,800 |
| 2025-04-29 | 1,525.00 | 1,530.00 | 1,490.00 | 1,525.00 | 1,199.66 | 256,900 |
| 2025-04-28 | 1,565.00 | 1,595.00 | 1,535.00 | 1,565.00 | 1,231.13 | 76,800 |
| 2025-04-25 | 1,550.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,227.19 | 51,800 |
| 2025-04-24 | 1,500.00 | 1,555.00 | 1,500.00 | 1,530.00 | 1,203.59 | 54,300 |
| 2025-04-23 | 1,480.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,187.86 | 96,700 |
| 2025-04-22 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,164.26 | 67,600 |
| 2025-04-21 | 1,495.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,160.33 | 56,600 |
| 2025-04-17 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,176.06 | 15,400 |
| 2025-04-16 | 1,415.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,179.99 | 60,700 |
| 2025-04-15 | 1,440.00 | 1,495.00 | 1,440.00 | 1,480.00 | 1,164.26 | 66,800 |
| 2025-04-14 | 1,425.00 | 1,470.00 | 1,410.00 | 1,430.00 | 1,124.93 | 97,400 |
| 2025-04-11 | 1,430.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,120.99 | 16,000 |
| 2025-04-10 | 1,385.00 | 1,430.00 | 1,385.00 | 1,430.00 | 1,124.93 | 15,400 |
| 2025-04-09 | 1,365.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,089.53 | 90,200 |
| 2025-04-08 | 1,435.00 | 1,440.00 | 1,350.00 | 1,365.00 | 1,073.79 | 162,100 |
| 2025-03-27 | 1,465.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,148.53 | 34,600 |
| 2025-03-26 | 1,435.00 | 1,490.00 | 1,410.00 | 1,445.00 | 1,136.73 | 141,300 |
| 2025-03-25 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,128.86 | 33,900 |
| 2025-03-24 | 1,505.00 | 1,505.00 | 1,430.00 | 1,445.00 | 1,136.73 | 55,900 |
| 2025-03-21 | 1,500.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,156.39 | 49,500 |
| 2025-03-20 | 1,480.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,176.06 | 3,400 |
| 2025-03-19 | 1,475.00 | 1,480.00 | 1,440.00 | 1,475.00 | 1,160.33 | 25,700 |
| 2025-03-18 | 1,485.00 | 1,500.00 | 1,445.00 | 1,475.00 | 1,160.33 | 105,800 |
| 2025-03-17 | 1,500.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,172.13 | 26,200 |
| 2025-03-14 | 1,495.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,179.99 | 7,200 |
| 2025-03-13 | 1,490.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,172.13 | 53,700 |
| 2025-03-12 | 1,500.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,168.19 | 26,700 |
| 2025-03-11 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,176.06 | 7,100 |
| 2025-03-10 | 1,525.00 | 1,535.00 | 1,510.00 | 1,515.00 | 1,191.79 | 9,500 |
| 2025-03-07 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,179.99 | 59,700 |
| 2025-03-06 | 1,505.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,176.06 | 16,200 |
| 2025-03-05 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,176.06 | 32,300 |
| 2025-03-04 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,183.93 | 24,100 |
| 2025-03-03 | 1,465.00 | 1,525.00 | 1,445.00 | 1,490.00 | 1,172.13 | 112,000 |
| 2025-02-28 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,140.66 | 209,200 |
| 2025-02-27 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,183.93 | 60,900 |
| 2025-02-26 | 1,535.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,203.59 | 48,500 |
| 2025-02-25 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,207.53 | 49,600 |
| 2025-02-24 | 1,545.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,219.33 | 66,400 |
| 2025-02-21 | 1,580.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,219.33 | 325,900 |
| 2025-02-20 | 1,620.00 | 1,620.00 | 1,575.00 | 1,580.00 | 1,242.93 | 178,100 |
| 2025-02-19 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,262.59 | 11,600 |
| 2025-02-18 | 1,615.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,262.59 | 115,800 |
| 2025-02-17 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,262.59 | 9,500 |
| 2025-02-14 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,258.66 | 30,700 |
| 2025-02-13 | 1,595.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,254.73 | 6,000 |
| 2025-02-12 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,250.79 | 22,600 |
| 2025-02-11 | 1,595.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,250.79 | 64,800 |
| 2025-02-10 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,254.73 | 41,800 |
| 2025-02-07 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,262.59 | 14,200 |
| 2025-02-06 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,258.66 | 44,400 |
| 2025-02-05 | 1,615.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,270.46 | 114,000 |
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.