Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,266.53 | 15,000 |
| 2025-02-03 | 1,615.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,266.53 | 72,800 |
| 2025-01-31 | 1,610.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,270.46 | 71,800 |
| 2025-01-30 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,262.59 | 38,100 |
| 2025-01-24 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,270.46 | 16,500 |
| 2025-01-23 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,270.46 | 20,400 |
| 2025-01-22 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,262.59 | 78,100 |
| 2025-01-21 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,274.39 | 11,500 |
| 2025-01-20 | 1,610.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,262.59 | 128,200 |
| 2025-01-17 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,262.59 | 16,200 |
| 2025-01-16 | 1,605.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,266.53 | 24,000 |
| 2025-01-15 | 1,620.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,262.59 | 44,300 |
| 2025-01-14 | 1,600.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,262.59 | 66,300 |
| 2025-01-13 | 1,620.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,254.73 | 69,600 |
| 2025-01-10 | 1,590.00 | 1,620.00 | 1,590.00 | 1,610.00 | 1,266.53 | 26,600 |
| 2025-01-09 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,250.79 | 11,700 |
| 2025-01-08 | 1,590.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,246.86 | 73,500 |
| 2025-01-07 | 1,600.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,246.86 | 149,800 |
| 2025-01-06 | 1,610.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,258.66 | 53,200 |
| 2025-01-03 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,266.53 | 13,600 |
| 2025-01-02 | 1,605.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,266.53 | 34,200 |
| 2024-12-30 | 1,605.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,262.59 | 28,400 |
| 2024-12-27 | 1,600.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,262.59 | 24,700 |
| 2024-12-24 | 1,590.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,254.73 | 27,100 |
| 2024-12-23 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,254.73 | 21,300 |
| 2024-12-20 | 1,590.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,246.86 | 80,400 |
| 2024-12-19 | 1,605.00 | 1,605.00 | 1,555.00 | 1,590.00 | 1,250.79 | 249,500 |
| 2024-12-18 | 1,605.00 | 1,625.00 | 1,575.00 | 1,605.00 | 1,262.59 | 390,300 |
| 2024-12-17 | 1,610.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,262.59 | 38,600 |
| 2024-12-16 | 1,620.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,262.59 | 371,600 |
| 2024-12-13 | 1,635.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,274.39 | 56,900 |
| 2024-12-12 | 1,635.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,278.33 | 14,100 |
| 2024-12-11 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,282.26 | 124,000 |
| 2024-12-10 | 1,630.00 | 1,635.00 | 1,625.00 | 1,635.00 | 1,286.19 | 33,100 |
| 2024-12-09 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,282.26 | 54,000 |
| 2024-12-06 | 1,630.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,290.13 | 20,500 |
| 2024-12-05 | 1,640.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,286.19 | 18,200 |
| 2024-12-04 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,290.13 | 34,600 |
| 2024-12-03 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,286.19 | 52,700 |
| 2024-12-02 | 1,640.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,278.33 | 40,800 |
| 2024-11-29 | 1,625.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,278.33 | 53,500 |
| 2024-11-28 | 1,630.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,286.19 | 33,800 |
| 2024-11-26 | 1,635.00 | 1,635.00 | 1,625.00 | 1,625.00 | 1,278.33 | 29,300 |
| 2024-11-25 | 1,625.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,286.19 | 32,100 |
| 2024-11-22 | 1,635.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,274.39 | 201,700 |
| 2024-11-21 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,286.19 | 89,400 |
| 2024-11-20 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,294.06 | 88,600 |
| 2024-11-19 | 1,630.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,294.06 | 82,800 |
| 2024-11-18 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,282.26 | 215,700 |
| 2024-11-15 | 1,650.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,305.86 | 349,700 |
| 2024-11-14 | 1,655.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,297.99 | 290,500 |
| 2024-11-13 | 1,655.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,301.93 | 201,900 |
| 2024-11-12 | 1,655.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,301.93 | 252,500 |
| 2024-11-11 | 1,670.00 | 1,670.00 | 1,625.00 | 1,655.00 | 1,301.93 | 302,800 |
| 2024-11-08 | 1,635.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,313.73 | 546,200 |
| 2024-11-07 | 1,645.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,282.26 | 161,900 |
| 2024-11-06 | 1,640.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,294.06 | 430,900 |
| 2024-11-05 | 1,650.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,290.13 | 92,900 |
| 2024-11-04 | 1,655.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,290.13 | 140,200 |
| 2024-11-01 | 1,670.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,301.93 | 248,900 |
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.