Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 155.00 | 170.00 | 150.00 | 167.00 | 167.00 | 160,500 |
| 2024-01-25 | 153.00 | 161.00 | 153.00 | 160.00 | 160.00 | 28,100 |
| 2024-01-24 | 162.00 | 163.00 | 155.00 | 159.00 | 159.00 | 2,500 |
| 2024-01-23 | 162.00 | 162.00 | 152.00 | 159.00 | 159.00 | 29,600 |
| 2024-01-22 | 164.00 | 165.00 | 156.00 | 163.00 | 163.00 | 38,100 |
| 2024-01-19 | 158.00 | 166.00 | 156.00 | 164.00 | 164.00 | 196,800 |
| 2024-01-18 | 160.00 | 165.00 | 150.00 | 159.00 | 159.00 | 362,800 |
| 2024-01-17 | 167.00 | 170.00 | 160.00 | 167.00 | 167.00 | 155,200 |
| 2024-01-16 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | 18,500 |
| 2024-01-15 | 170.00 | 173.00 | 167.00 | 171.00 | 171.00 | 103,500 |
| 2024-01-12 | 166.00 | 173.00 | 162.00 | 170.00 | 170.00 | 25,500 |
| 2024-01-11 | 168.00 | 168.00 | 163.00 | 168.00 | 168.00 | 485,700 |
| 2024-01-10 | 168.00 | 174.00 | 166.00 | 173.00 | 173.00 | 32,000 |
| 2024-01-09 | 166.00 | 173.00 | 165.00 | 173.00 | 173.00 | 49,200 |
| 2024-01-08 | 172.00 | 174.00 | 166.00 | 171.00 | 171.00 | 118,100 |
| 2024-01-05 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | 137,500 |
| 2024-01-04 | 174.00 | 175.00 | 170.00 | 174.00 | 174.00 | 126,600 |
| 2024-01-03 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 138,300 |
| 2024-01-02 | 170.00 | 174.00 | 163.00 | 174.00 | 174.00 | 471,400 |
| 2023-12-29 | 169.00 | 170.00 | 160.00 | 170.00 | 170.00 | 344,200 |
| 2023-12-28 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 133,600 |
| 2023-12-27 | 163.00 | 166.00 | 158.00 | 166.00 | 166.00 | 131,100 |
| 2023-12-22 | 157.00 | 163.00 | 149.00 | 163.00 | 163.00 | 516,900 |
| 2023-12-21 | 154.00 | 160.00 | 150.00 | 157.00 | 157.00 | 444,700 |
| 2023-12-20 | 143.00 | 159.00 | 138.00 | 159.00 | 159.00 | 479,200 |
| 2023-12-19 | 143.00 | 148.00 | 140.00 | 144.00 | 144.00 | 149,100 |
| 2023-12-18 | 144.00 | 144.00 | 139.00 | 143.00 | 143.00 | 205,500 |
| 2023-12-15 | 141.00 | 149.00 | 140.00 | 144.00 | 144.00 | 233,500 |
| 2023-12-14 | 149.00 | 150.00 | 140.00 | 145.00 | 145.00 | 226,300 |
| 2023-12-13 | 154.00 | 154.00 | 145.00 | 150.00 | 150.00 | 248,400 |
| 2023-12-12 | 158.00 | 158.00 | 144.00 | 153.00 | 153.00 | 237,600 |
| 2023-12-11 | 155.00 | 170.00 | 152.00 | 153.00 | 153.00 | 453,200 |
| 2023-12-08 | 162.00 | 165.00 | 147.00 | 155.00 | 155.00 | 495,400 |
| 2023-12-07 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | 280,100 |
| 2023-12-06 | 159.00 | 164.00 | 159.00 | 162.00 | 162.00 | 662,700 |
| 2023-12-05 | 162.00 | 164.00 | 159.00 | 160.00 | 160.00 | 659,100 |
| 2023-12-04 | 167.00 | 169.00 | 162.00 | 162.00 | 162.00 | 249,400 |
| 2023-12-01 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 230,400 |
| 2023-11-30 | 167.00 | 174.00 | 162.00 | 171.00 | 171.00 | 388,100 |
| 2023-11-29 | 171.00 | 177.00 | 160.00 | 174.00 | 174.00 | 728,200 |
| 2023-11-28 | 170.00 | 178.00 | 166.00 | 175.00 | 175.00 | 329,800 |
| 2023-11-27 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 380,200 |
| 2023-11-24 | 171.00 | 178.00 | 167.00 | 171.00 | 171.00 | 546,800 |
| 2023-11-23 | 186.00 | 186.00 | 165.00 | 171.00 | 171.00 | 2,737,900 |
| 2023-11-22 | 198.00 | 198.00 | 183.00 | 189.00 | 189.00 | 1,741,600 |
| 2023-11-21 | 206.00 | 210.00 | 197.00 | 198.00 | 198.00 | 2,222,500 |
| 2023-11-20 | 210.00 | 234.00 | 202.00 | 206.00 | 206.00 | 5,009,000 |
| 2023-11-17 | 232.00 | 238.00 | 206.00 | 210.00 | 210.00 | 4,625,200 |
| 2023-11-16 | 206.00 | 256.00 | 206.00 | 230.00 | 230.00 | 21,118,000 |
| 2023-11-15 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 232,600 |
| 2023-11-14 | 208.00 | 214.00 | 204.00 | 210.00 | 210.00 | 74,500 |
| 2023-11-13 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 50,000 |
| 2023-11-10 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 19,700 |
| 2023-11-09 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 7,800 |
| 2023-11-08 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 71,500 |
| 2023-11-07 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | 70,200 |
| 2023-11-06 | 206.00 | 216.00 | 200.00 | 212.00 | 212.00 | 42,800 |
| 2023-11-03 | 202.00 | 212.00 | 202.00 | 208.00 | 208.00 | 57,300 |
| 2023-11-02 | 202.00 | 228.00 | 202.00 | 204.00 | 204.00 | 182,600 |
| 2023-11-01 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 181,400 |
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.