Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 380.00 | 382.00 | 360.00 | 370.00 | 370.00 | 153,300 |
| 2023-08-03 | 390.00 | 398.00 | 370.00 | 382.00 | 382.00 | 346,200 |
| 2023-08-02 | 412.00 | 448.00 | 356.00 | 404.00 | 404.00 | 506,800 |
| 2023-08-01 | 424.00 | 474.00 | 404.00 | 412.00 | 412.00 | 600,800 |
| 2023-07-31 | 488.00 | 530.00 | 418.00 | 424.00 | 424.00 | 1,709,300 |
| 2023-07-28 | 500.00 | 595.00 | 476.00 | 490.00 | 490.00 | 8,314,600 |
| 2023-07-27 | 370.00 | 476.00 | 326.00 | 476.00 | 476.00 | 3,576,600 |
| 2023-07-26 | 432.00 | 436.00 | 382.00 | 382.00 | 382.00 | 523,500 |
| 2023-07-25 | 525.00 | 525.00 | 448.00 | 448.00 | 448.00 | 1,188,000 |
| 2023-07-24 | 625.00 | 755.00 | 525.00 | 525.00 | 525.00 | 3,670,200 |
| 2023-07-21 | 575.00 | 615.00 | 530.00 | 615.00 | 615.00 | 5,084,400 |
| 2023-07-20 | 428.00 | 492.00 | 420.00 | 492.00 | 492.00 | 946,000 |
| 2023-07-18 | 336.00 | 394.00 | 332.00 | 394.00 | 394.00 | 2,398,000 |
| 2023-07-17 | 254.00 | 316.00 | 240.00 | 316.00 | 316.00 | 2,073,000 |
| 2023-07-14 | 206.00 | 254.00 | 206.00 | 254.00 | 254.00 | 636,400 |
| 2023-07-13 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 65,700 |
| 2023-07-12 | 202.00 | 218.00 | 200.00 | 206.00 | 206.00 | 285,800 |
| 2023-07-11 | 204.00 | 220.00 | 200.00 | 220.00 | 220.00 | 265,700 |
| 2023-07-10 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 21,700 |
| 2023-07-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2023-07-06 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 6,100 |
| 2023-07-05 | 204.00 | 222.00 | 202.00 | 216.00 | 216.00 | 302,000 |
| 2023-07-04 | 200.00 | 206.00 | 187.00 | 204.00 | 204.00 | 259,200 |
| 2023-07-03 | 200.00 | 206.00 | 188.00 | 206.00 | 206.00 | 63,600 |
| 2023-06-27 | 224.00 | 224.00 | 193.00 | 206.00 | 206.00 | 207,700 |
| 2023-06-26 | 262.00 | 264.00 | 226.00 | 226.00 | 226.00 | 162,400 |
| 2023-06-23 | 260.00 | 270.00 | 242.00 | 262.00 | 262.00 | 143,600 |
| 2023-06-22 | 288.00 | 310.00 | 250.00 | 270.00 | 270.00 | 298,000 |
| 2023-06-21 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 4,000 |
| 2023-06-20 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 103,200 |
| 2023-06-19 | 298.00 | 298.00 | 276.00 | 288.00 | 288.00 | 4,400 |
| 2023-06-16 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | 8,800 |
| 2023-06-15 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2,500 |
| 2023-06-14 | 308.00 | 328.00 | 308.00 | 310.00 | 310.00 | 3,500 |
| 2023-06-13 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | 600 |
| 2023-06-12 | 334.00 | 334.00 | 312.00 | 316.00 | 316.00 | 46,800 |
| 2023-06-09 | 348.00 | 348.00 | 316.00 | 328.00 | 328.00 | 9,700 |
| 2023-06-08 | 338.00 | 350.00 | 336.00 | 348.00 | 348.00 | 2,300 |
| 2023-06-07 | 342.00 | 342.00 | 328.00 | 338.00 | 338.00 | 11,500 |
| 2023-06-06 | 340.00 | 346.00 | 338.00 | 342.00 | 342.00 | 2,800 |
| 2023-06-05 | 368.00 | 368.00 | 340.00 | 342.00 | 342.00 | 10,400 |
| 2023-05-31 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | 2,400 |
| 2023-05-30 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 800 |
| 2023-05-29 | 394.00 | 394.00 | 380.00 | 380.00 | 380.00 | 1,200 |
| 2023-05-26 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-05-25 | 388.00 | 396.00 | 378.00 | 396.00 | 396.00 | 5,000 |
| 2023-05-24 | 370.00 | 400.00 | 370.00 | 400.00 | 400.00 | 2,700 |
| 2023-05-23 | 368.00 | 386.00 | 362.00 | 384.00 | 384.00 | 73,500 |
| 2023-05-22 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 8,300 |
| 2023-05-19 | 390.00 | 394.00 | 376.00 | 376.00 | 376.00 | 247,300 |
| 2023-05-17 | 384.00 | 390.00 | 382.00 | 390.00 | 390.00 | 100,800 |
| 2023-05-16 | 398.00 | 398.00 | 388.00 | 388.00 | 388.00 | 800 |
| 2023-05-15 | 390.00 | 392.00 | 382.00 | 392.00 | 392.00 | 14,200 |
| 2023-05-12 | 380.00 | 392.00 | 380.00 | 392.00 | 392.00 | 26,500 |
| 2023-05-11 | 380.00 | 400.00 | 380.00 | 388.00 | 388.00 | 39,100 |
| 2023-05-10 | 398.00 | 402.00 | 398.00 | 400.00 | 400.00 | 1,000 |
| 2023-05-09 | 386.00 | 394.00 | 382.00 | 394.00 | 394.00 | 5,800 |
| 2023-05-08 | 396.00 | 396.00 | 388.00 | 396.00 | 396.00 | 74,000 |
| 2023-05-05 | 408.00 | 408.00 | 396.00 | 396.00 | 396.00 | 11,100 |
| 2023-05-04 | 406.00 | 414.00 | 398.00 | 406.00 | 406.00 | 5,100 |
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.