Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,670.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,305.86 | 140,200 |
| 2024-10-30 | 1,625.00 | 1,685.00 | 1,625.00 | 1,670.00 | 1,313.73 | 601,700 |
| 2024-10-29 | 1,625.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,282.26 | 86,100 |
| 2024-10-28 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,278.33 | 227,000 |
| 2024-10-25 | 1,635.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,297.99 | 124,900 |
| 2024-10-24 | 1,640.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,286.19 | 18,800 |
| 2024-10-23 | 1,640.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,286.19 | 52,500 |
| 2024-10-22 | 1,645.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,286.19 | 70,100 |
| 2024-10-21 | 1,650.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,290.13 | 74,800 |
| 2024-10-18 | 1,635.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,282.26 | 27,000 |
| 2024-10-17 | 1,635.00 | 1,640.00 | 1,615.00 | 1,635.00 | 1,286.19 | 27,000 |
| 2024-10-16 | 1,640.00 | 1,640.00 | 1,615.00 | 1,635.00 | 1,286.19 | 50,600 |
| 2024-10-15 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,290.13 | 47,000 |
| 2024-10-14 | 1,655.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,294.06 | 29,300 |
| 2024-10-11 | 1,655.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,301.93 | 159,700 |
| 2024-10-10 | 1,635.00 | 1,660.00 | 1,630.00 | 1,655.00 | 1,301.93 | 255,300 |
| 2024-10-09 | 1,630.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,282.26 | 109,200 |
| 2024-10-08 | 1,625.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,282.26 | 99,000 |
| 2024-10-07 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,274.39 | 170,000 |
| 2024-10-04 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,274.39 | 45,600 |
| 2024-10-03 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,274.39 | 40,100 |
| 2024-10-02 | 1,610.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,270.46 | 67,700 |
| 2024-10-01 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,266.53 | 166,200 |
| 2024-09-30 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,262.59 | 133,800 |
| 2024-09-27 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,274.39 | 283,500 |
| 2024-09-26 | 1,635.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,258.66 | 566,500 |
| 2024-09-25 | 1,625.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,286.19 | 352,900 |
| 2024-09-24 | 1,620.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,278.33 | 102,300 |
| 2024-09-23 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,274.39 | 111,800 |
| 2024-09-20 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,278.33 | 145,900 |
| 2024-09-19 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,274.39 | 113,300 |
| 2024-09-18 | 1,605.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,270.46 | 210,500 |
| 2024-09-17 | 1,595.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,266.53 | 136,900 |
| 2024-09-13 | 1,610.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,258.66 | 407,500 |
| 2024-09-12 | 1,610.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,266.53 | 421,100 |
| 2024-09-11 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,266.53 | 138,500 |
| 2024-09-10 | 1,620.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,266.53 | 79,500 |
| 2024-09-09 | 1,605.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,266.53 | 86,400 |
| 2024-09-06 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,270.46 | 118,700 |
| 2024-09-05 | 1,610.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,266.53 | 45,700 |
| 2024-09-04 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,266.53 | 58,000 |
| 2024-09-03 | 1,605.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,266.53 | 212,400 |
| 2024-09-02 | 1,615.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,262.59 | 427,000 |
| 2024-08-30 | 1,650.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,270.46 | 533,000 |
| 2024-08-29 | 1,625.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,286.19 | 727,800 |
| 2024-08-28 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,266.53 | 78,200 |
| 2024-08-27 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,270.46 | 67,100 |
| 2024-08-26 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,266.53 | 246,700 |
| 2024-08-23 | 1,615.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,254.73 | 703,800 |
| 2024-08-22 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,266.53 | 150,500 |
| 2024-08-21 | 1,615.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,274.39 | 100,500 |
| 2024-08-20 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,266.53 | 108,500 |
| 2024-08-19 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,262.59 | 64,300 |
| 2024-08-16 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,262.59 | 77,200 |
| 2024-08-15 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,258.66 | 72,000 |
| 2024-08-14 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,258.66 | 58,500 |
| 2024-08-13 | 1,600.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,254.73 | 120,200 |
| 2024-08-12 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,254.73 | 83,600 |
| 2024-08-09 | 1,590.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,258.66 | 86,200 |
| 2024-08-08 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,250.79 | 51,800 |
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.