Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 85.000 | 89.000 | 85.000 | 87.000 | 87.000 | 150,600 |
| 2024-05-07 | 85.000 | 87.000 | 84.000 | 87.000 | 87.000 | 96,200 |
| 2024-05-06 | 88.000 | 88.000 | 85.000 | 87.000 | 87.000 | 108,500 |
| 2024-05-03 | 87.000 | 90.000 | 86.000 | 88.000 | 88.000 | 401,500 |
| 2024-05-02 | 95.000 | 109.00 | 89.000 | 89.000 | 89.000 | 1,524,100 |
| 2024-04-30 | 88.000 | 95.000 | 88.000 | 89.000 | 89.000 | 209,100 |
| 2024-04-29 | 89.000 | 90.000 | 87.000 | 90.000 | 90.000 | 501,400 |
| 2024-04-26 | 88.000 | 92.000 | 85.000 | 90.000 | 90.000 | 469,500 |
| 2024-04-25 | 93.000 | 94.000 | 80.000 | 89.000 | 89.000 | 520,500 |
| 2024-04-24 | 88.000 | 93.000 | 80.000 | 93.000 | 93.000 | 629,200 |
| 2024-04-23 | 85.000 | 89.000 | 84.000 | 88.000 | 88.000 | 1,371,600 |
| 2024-04-22 | 116.00 | 128.00 | 90.000 | 92.000 | 92.000 | 12,078,100 |
| 2024-04-19 | 78.000 | 106.00 | 78.000 | 106.00 | 106.00 | 11,132,700 |
| 2024-04-18 | 83.000 | 85.000 | 79.000 | 79.000 | 79.000 | 99,300 |
| 2024-04-17 | 86.000 | 86.000 | 77.000 | 84.000 | 84.000 | 635,500 |
| 2024-04-16 | 83.000 | 84.000 | 72.000 | 83.000 | 83.000 | 606,800 |
| 2024-04-05 | 83.000 | 86.000 | 72.000 | 83.000 | 83.000 | 491,700 |
| 2024-04-04 | 92.000 | 92.000 | 80.000 | 83.000 | 83.000 | 814,000 |
| 2024-04-03 | 90.000 | 95.000 | 87.000 | 92.000 | 92.000 | 200,000 |
| 2024-04-02 | 96.000 | 100.00 | 90.000 | 97.000 | 97.000 | 199,100 |
| 2024-04-01 | 105.00 | 106.00 | 85.000 | 93.000 | 93.000 | 590,600 |
| 2024-03-28 | 100.00 | 144.00 | 100.00 | 105.00 | 105.00 | 6,782,200 |
| 2024-03-27 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 590,900 |
| 2024-03-26 | 114.00 | 114.00 | 108.00 | 110.00 | 110.00 | 363,500 |
| 2024-03-25 | 122.00 | 122.00 | 111.00 | 111.00 | 111.00 | 189,500 |
| 2024-03-22 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 9,400 |
| 2024-03-21 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 56,100 |
| 2024-03-20 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 26,400 |
| 2024-03-19 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 40,900 |
| 2024-03-18 | 119.00 | 120.00 | 114.00 | 118.00 | 118.00 | 60,000 |
| 2024-03-15 | 118.00 | 123.00 | 110.00 | 118.00 | 118.00 | 208,300 |
| 2024-03-14 | 123.00 | 125.00 | 115.00 | 120.00 | 120.00 | 154,400 |
| 2024-03-13 | 128.00 | 132.00 | 123.00 | 123.00 | 123.00 | 344,900 |
| 2024-03-08 | 135.00 | 135.00 | 128.00 | 132.00 | 132.00 | 675,400 |
| 2024-03-07 | 146.00 | 169.00 | 130.00 | 135.00 | 135.00 | 13,388,200 |
| 2024-03-06 | 134.00 | 138.00 | 132.00 | 136.00 | 136.00 | 36,100 |
| 2024-03-05 | 138.00 | 138.00 | 130.00 | 138.00 | 138.00 | 60,600 |
| 2024-03-04 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 49,500 |
| 2024-03-01 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 195,300 |
| 2024-02-29 | 135.00 | 141.00 | 135.00 | 140.00 | 140.00 | 85,600 |
| 2024-02-28 | 136.00 | 142.00 | 130.00 | 139.00 | 139.00 | 453,700 |
| 2024-02-27 | 143.00 | 143.00 | 132.00 | 142.00 | 142.00 | 33,700 |
| 2024-02-26 | 135.00 | 143.00 | 131.00 | 143.00 | 143.00 | 19,900 |
| 2024-02-23 | 136.00 | 136.00 | 125.00 | 135.00 | 135.00 | 45,400 |
| 2024-02-22 | 140.00 | 143.00 | 130.00 | 136.00 | 136.00 | 73,900 |
| 2024-02-21 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 25,200 |
| 2024-02-20 | 141.00 | 147.00 | 139.00 | 145.00 | 145.00 | 73,000 |
| 2024-02-19 | 146.00 | 146.00 | 140.00 | 141.00 | 141.00 | 10,300 |
| 2024-02-16 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 6,700 |
| 2024-02-15 | 149.00 | 149.00 | 139.00 | 148.00 | 148.00 | 47,800 |
| 2024-02-13 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 80,300 |
| 2024-02-12 | 153.00 | 156.00 | 147.00 | 156.00 | 156.00 | 17,200 |
| 2024-02-07 | 159.00 | 163.00 | 152.00 | 154.00 | 154.00 | 93,000 |
| 2024-02-06 | 168.00 | 170.00 | 158.00 | 158.00 | 158.00 | 82,100 |
| 2024-02-05 | 159.00 | 168.00 | 159.00 | 165.00 | 165.00 | 14,200 |
| 2024-02-02 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 200 |
| 2024-02-01 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 130,400 |
| 2024-01-31 | 162.00 | 170.00 | 154.00 | 170.00 | 170.00 | 116,400 |
| 2024-01-30 | 164.00 | 165.00 | 151.00 | 160.00 | 160.00 | 73,300 |
| 2024-01-29 | 170.00 | 171.00 | 159.00 | 164.00 | 164.00 | 74,800 |
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.