Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 208.00 | 216.00 | 202.00 | 204.00 | 204.00 | 210,400 |
| 2023-10-30 | 206.00 | 224.00 | 204.00 | 208.00 | 208.00 | 275,100 |
| 2023-10-27 | 210.00 | 224.00 | 210.00 | 216.00 | 216.00 | 242,000 |
| 2023-10-26 | 208.00 | 258.00 | 204.00 | 212.00 | 212.00 | 1,179,000 |
| 2023-10-25 | 228.00 | 228.00 | 208.00 | 212.00 | 212.00 | 307,600 |
| 2023-10-24 | 232.00 | 238.00 | 220.00 | 222.00 | 222.00 | 406,500 |
| 2023-10-23 | 246.00 | 264.00 | 232.00 | 232.00 | 232.00 | 290,800 |
| 2023-10-20 | 244.00 | 252.00 | 226.00 | 240.00 | 240.00 | 369,000 |
| 2023-10-19 | 310.00 | 344.00 | 224.00 | 240.00 | 240.00 | 5,103,800 |
| 2023-10-18 | 238.00 | 296.00 | 238.00 | 296.00 | 296.00 | 5,611,300 |
| 2023-10-17 | 250.00 | 250.00 | 230.00 | 238.00 | 238.00 | 346,300 |
| 2023-10-16 | 248.00 | 252.00 | 246.00 | 246.00 | 246.00 | 33,400 |
| 2023-10-13 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | 30,800 |
| 2023-10-12 | 254.00 | 260.00 | 242.00 | 260.00 | 260.00 | 290,300 |
| 2023-10-11 | 256.00 | 272.00 | 246.00 | 254.00 | 254.00 | 1,229,000 |
| 2023-10-10 | 248.00 | 278.00 | 232.00 | 256.00 | 256.00 | 140,600 |
| 2023-10-09 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | 273,000 |
| 2023-10-06 | 294.00 | 302.00 | 260.00 | 260.00 | 260.00 | 420,900 |
| 2023-10-05 | 304.00 | 304.00 | 292.00 | 300.00 | 300.00 | 148,100 |
| 2023-10-04 | 302.00 | 310.00 | 298.00 | 304.00 | 304.00 | 64,200 |
| 2023-10-03 | 302.00 | 308.00 | 300.00 | 302.00 | 302.00 | 121,400 |
| 2023-10-02 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 139,000 |
| 2023-09-29 | 310.00 | 314.00 | 300.00 | 306.00 | 306.00 | 1,226,000 |
| 2023-09-27 | 316.00 | 320.00 | 308.00 | 316.00 | 316.00 | 88,500 |
| 2023-09-26 | 312.00 | 318.00 | 310.00 | 316.00 | 316.00 | 53,800 |
| 2023-09-25 | 316.00 | 326.00 | 306.00 | 312.00 | 312.00 | 199,900 |
| 2023-09-22 | 320.00 | 326.00 | 316.00 | 316.00 | 316.00 | 76,500 |
| 2023-09-21 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | 155,100 |
| 2023-09-20 | 320.00 | 326.00 | 320.00 | 322.00 | 322.00 | 289,600 |
| 2023-09-19 | 326.00 | 330.00 | 322.00 | 324.00 | 324.00 | 112,000 |
| 2023-09-18 | 326.00 | 360.00 | 322.00 | 326.00 | 326.00 | 1,935,200 |
| 2023-09-15 | 326.00 | 330.00 | 324.00 | 326.00 | 326.00 | 1,001,400 |
| 2023-09-14 | 324.00 | 350.00 | 322.00 | 326.00 | 326.00 | 1,124,100 |
| 2023-09-13 | 324.00 | 328.00 | 320.00 | 326.00 | 326.00 | 210,100 |
| 2023-09-12 | 324.00 | 332.00 | 320.00 | 328.00 | 328.00 | 223,700 |
| 2023-09-11 | 330.00 | 344.00 | 324.00 | 328.00 | 328.00 | 271,100 |
| 2023-09-08 | 334.00 | 340.00 | 322.00 | 330.00 | 330.00 | 146,900 |
| 2023-09-07 | 330.00 | 336.00 | 320.00 | 330.00 | 330.00 | 135,000 |
| 2023-09-06 | 344.00 | 348.00 | 326.00 | 330.00 | 330.00 | 237,000 |
| 2023-09-05 | 336.00 | 350.00 | 322.00 | 344.00 | 344.00 | 309,800 |
| 2023-09-04 | 340.00 | 348.00 | 330.00 | 336.00 | 336.00 | 244,000 |
| 2023-09-01 | 340.00 | 362.00 | 332.00 | 340.00 | 340.00 | 227,600 |
| 2023-08-31 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | 218,900 |
| 2023-08-30 | 360.00 | 366.00 | 350.00 | 354.00 | 354.00 | 335,100 |
| 2023-08-29 | 356.00 | 370.00 | 348.00 | 356.00 | 356.00 | 455,800 |
| 2023-08-28 | 400.00 | 424.00 | 340.00 | 356.00 | 356.00 | 4,829,400 |
| 2023-08-25 | 320.00 | 386.00 | 320.00 | 386.00 | 386.00 | 3,147,300 |
| 2023-08-24 | 314.00 | 320.00 | 308.00 | 310.00 | 310.00 | 212,700 |
| 2023-08-23 | 330.00 | 338.00 | 310.00 | 314.00 | 314.00 | 246,700 |
| 2023-08-22 | 330.00 | 352.00 | 322.00 | 328.00 | 328.00 | 471,000 |
| 2023-08-21 | 330.00 | 344.00 | 324.00 | 330.00 | 330.00 | 271,800 |
| 2023-08-18 | 348.00 | 348.00 | 324.00 | 328.00 | 328.00 | 438,600 |
| 2023-08-16 | 322.00 | 376.00 | 318.00 | 344.00 | 344.00 | 1,853,300 |
| 2023-08-15 | 338.00 | 352.00 | 304.00 | 322.00 | 322.00 | 644,600 |
| 2023-08-14 | 384.00 | 386.00 | 334.00 | 338.00 | 338.00 | 959,600 |
| 2023-08-11 | 420.00 | 460.00 | 384.00 | 384.00 | 384.00 | 5,920,800 |
| 2023-08-10 | 298.00 | 370.00 | 296.00 | 370.00 | 370.00 | 1,650,900 |
| 2023-08-09 | 324.00 | 350.00 | 290.00 | 296.00 | 296.00 | 681,300 |
| 2023-08-08 | 356.00 | 356.00 | 322.00 | 330.00 | 330.00 | 422,300 |
| 2023-08-07 | 370.00 | 382.00 | 356.00 | 360.00 | 360.00 | 220,400 |
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.