Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 26,070,200 |
| 2026-10-16 | 107.00 | 115.00 | 97.000 | 114.00 | 114.00 | 26,427,800 |
| 2026-10-15 | 117.00 | 118.00 | 111.00 | 114.00 | 114.00 | 8,389,800 |
| 2026-10-14 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,983,800 |
| 2026-10-13 | 119.00 | 124.00 | 112.00 | 122.00 | 122.00 | 7,493,000 |
| 2026-10-12 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 12,439,300 |
| 2026-10-09 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 5,614,400 |
| 2026-10-08 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 11,789,100 |
| 2026-10-07 | 133.00 | 133.00 | 124.00 | 127.00 | 127.00 | 22,008,200 |
| 2026-10-06 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 10,726,400 |
| 2026-10-05 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 5,551,700 |
| 2026-10-02 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 8,122,000 |
| 2026-10-01 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 4,481,000 |
| 2026-09-30 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 9,243,800 |
| 2026-09-29 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 23,968,200 |
| 2026-09-28 | 142.00 | 149.00 | 134.00 | 138.00 | 138.00 | 47,150,900 |
| 2026-09-25 | 140.00 | 142.00 | 123.00 | 141.00 | 141.00 | 46,879,800 |
| 2026-09-24 | 136.00 | 140.00 | 133.00 | 139.00 | 139.00 | 7,117,200 |
| 2026-09-23 | 134.00 | 136.00 | 130.00 | 135.00 | 135.00 | 6,277,700 |
| 2026-09-22 | 136.00 | 139.00 | 130.00 | 133.00 | 133.00 | 15,153,500 |
| 2026-09-21 | 133.00 | 139.00 | 132.00 | 135.00 | 135.00 | 7,993,400 |
| 2026-09-18 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 8,326,500 |
| 2026-09-17 | 135.00 | 141.00 | 134.00 | 135.00 | 135.00 | 19,476,300 |
| 2026-09-16 | 130.00 | 137.00 | 130.00 | 134.00 | 134.00 | 19,068,500 |
| 2026-09-15 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 6,326,400 |
| 2026-09-14 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 5,485,600 |
| 2026-09-11 | 127.00 | 133.00 | 123.00 | 130.00 | 130.00 | 11,114,900 |
| 2026-09-10 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | 13,103,700 |
| 2026-09-09 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 9,769,000 |
| 2026-09-08 | 129.00 | 139.00 | 126.00 | 132.00 | 132.00 | 33,156,200 |
| 2026-09-07 | 127.00 | 133.00 | 125.00 | 129.00 | 129.00 | 17,470,500 |
| 2026-09-04 | 126.00 | 133.00 | 121.00 | 125.00 | 125.00 | 25,632,200 |
| 2026-09-03 | 125.00 | 132.00 | 120.00 | 125.00 | 125.00 | 46,975,800 |
| 2026-09-02 | 116.00 | 126.00 | 115.00 | 124.00 | 124.00 | 42,913,400 |
| 2026-09-01 | 118.00 | 123.00 | 115.00 | 116.00 | 116.00 | 22,186,800 |
| 2026-08-31 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 8,357,000 |
| 2026-08-28 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 14,052,300 |
| 2026-08-27 | 106.00 | 122.00 | 105.00 | 120.00 | 120.00 | 55,774,000 |
| 2026-08-26 | 116.00 | 117.00 | 106.00 | 107.00 | 107.00 | 24,896,500 |
| 2026-08-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-08-24 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 9,959,100 |
| 2026-08-21 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | 14,590,700 |
| 2026-08-20 | 114.00 | 121.00 | 113.00 | 118.00 | 118.00 | 47,879,900 |
| 2026-08-19 | 107.00 | 116.00 | 104.00 | 111.00 | 111.00 | 44,914,000 |
| 2026-08-18 | 110.00 | 115.00 | 108.00 | 108.00 | 108.00 | 40,540,000 |
| 2026-08-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-14 | 104.00 | 115.00 | 102.00 | 110.00 | 110.00 | 74,804,000 |
| 2026-08-13 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 10,152,300 |
| 2026-08-12 | 99.000 | 105.00 | 99.000 | 103.00 | 103.00 | 10,320,400 |
| 2026-08-11 | 102.00 | 104.00 | 98.000 | 100.00 | 100.00 | 18,021,500 |
| 2026-08-10 | 103.00 | 107.00 | 101.00 | 102.00 | 102.00 | 39,944,300 |
| 2026-08-07 | 99.000 | 102.00 | 97.000 | 102.00 | 102.00 | 13,292,200 |
| 2026-08-06 | 100.00 | 100.00 | 96.000 | 99.000 | 99.000 | 20,158,100 |
| 2026-08-05 | 96.000 | 104.00 | 95.000 | 100.00 | 100.00 | 75,428,300 |
| 2026-08-04 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 11,229,200 |
| 2026-08-03 | 97.000 | 97.000 | 93.000 | 95.000 | 95.000 | 21,481,000 |
| 2026-07-31 | 93.000 | 97.000 | 92.000 | 96.000 | 96.000 | 30,316,300 |
| 2026-07-30 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 18,014,100 |
| 2026-07-29 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 16,920,700 |
| 2026-07-28 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 19,020,600 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-19 | 5.7195 IDR |
| 2019-06-24 | 7.6260 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.