Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 414.00 | 414.00 | 386.00 | 406.00 | 406.00 | 68,300 |
| 2023-05-02 | 408.00 | 416.00 | 408.00 | 414.00 | 414.00 | 2,700 |
| 2023-04-28 | 398.00 | 400.00 | 376.00 | 400.00 | 400.00 | 16,700 |
| 2023-04-27 | 388.00 | 400.00 | 374.00 | 400.00 | 400.00 | 13,000 |
| 2023-04-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 15,700 |
| 2023-04-18 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 25,400 |
| 2023-04-17 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | 42,600 |
| 2023-04-14 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | 47,600 |
| 2023-04-13 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | 22,200 |
| 2023-04-12 | 400.00 | 422.00 | 400.00 | 422.00 | 422.00 | 6,300 |
| 2023-04-11 | 422.00 | 422.00 | 404.00 | 410.00 | 410.00 | 76,900 |
| 2023-04-10 | 440.00 | 440.00 | 420.00 | 422.00 | 422.00 | 40,800 |
| 2023-04-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2023-04-05 | 480.00 | 480.00 | 440.00 | 452.00 | 452.00 | 3,800 |
| 2023-04-04 | 454.00 | 472.00 | 454.00 | 470.00 | 470.00 | 2,700 |
| 2023-04-03 | 466.00 | 466.00 | 440.00 | 440.00 | 440.00 | 3,000 |
| 2023-03-31 | 464.00 | 464.00 | 458.00 | 464.00 | 464.00 | 4,100 |
| 2023-03-30 | 480.00 | 480.00 | 448.00 | 452.00 | 452.00 | 25,000 |
| 2023-03-29 | 440.00 | 540.00 | 440.00 | 480.00 | 480.00 | 127,700 |
| 2023-03-28 | 426.00 | 440.00 | 426.00 | 440.00 | 440.00 | 10,100 |
| 2023-03-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 21,200 |
| 2023-03-24 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,200 |
| 2023-03-21 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 2,600 |
| 2023-03-20 | 426.00 | 440.00 | 426.00 | 426.00 | 426.00 | 500 |
| 2023-03-17 | 428.00 | 428.00 | 410.00 | 426.00 | 426.00 | 55,000 |
| 2023-03-16 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | 42,800 |
| 2023-03-15 | 454.00 | 454.00 | 438.00 | 440.00 | 440.00 | 36,400 |
| 2023-03-14 | 454.00 | 470.00 | 454.00 | 468.00 | 468.00 | 9,300 |
| 2023-03-13 | 484.00 | 484.00 | 460.00 | 466.00 | 466.00 | 18,800 |
| 2023-03-10 | 505.00 | 525.00 | 480.00 | 484.00 | 484.00 | 63,800 |
| 2023-03-09 | 535.00 | 535.00 | 500.00 | 505.00 | 505.00 | 10,900 |
| 2023-03-08 | 535.00 | 550.00 | 535.00 | 535.00 | 535.00 | 4,300 |
| 2023-03-07 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | 6,200 |
| 2023-03-06 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | 24,300 |
| 2023-03-03 | 565.00 | 570.00 | 540.00 | 570.00 | 570.00 | 19,300 |
| 2023-03-02 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 4,000 |
| 2023-03-01 | 565.00 | 570.00 | 530.00 | 565.00 | 565.00 | 129,400 |
| 2023-02-28 | 565.00 | 565.00 | 540.00 | 565.00 | 565.00 | 23,300 |
| 2023-02-27 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | 73,600 |
| 2023-02-24 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 11,200 |
| 2023-02-23 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | 65,800 |
| 2023-02-22 | 650.00 | 650.00 | 580.00 | 605.00 | 605.00 | 117,800 |
| 2023-02-21 | 575.00 | 615.00 | 535.00 | 600.00 | 600.00 | 349,600 |
| 2023-02-20 | 496.00 | 615.00 | 496.00 | 575.00 | 575.00 | 425,700 |
| 2023-02-17 | 486.00 | 494.00 | 482.00 | 492.00 | 492.00 | 47,100 |
| 2023-02-16 | 490.00 | 490.00 | 480.00 | 482.00 | 482.00 | 60,500 |
| 2023-02-15 | 480.00 | 482.00 | 478.00 | 480.00 | 480.00 | 28,100 |
| 2023-02-14 | 480.00 | 480.00 | 450.00 | 480.00 | 480.00 | 63,400 |
| 2023-02-13 | 460.00 | 480.00 | 442.00 | 480.00 | 480.00 | 57,200 |
| 2023-02-10 | 470.00 | 472.00 | 440.00 | 472.00 | 472.00 | 37,300 |
| 2023-02-09 | 460.00 | 470.00 | 458.00 | 470.00 | 470.00 | 8,200 |
| 2023-02-08 | 460.00 | 460.00 | 440.00 | 460.00 | 460.00 | 6,100 |
| 2023-02-07 | 450.00 | 460.00 | 420.00 | 460.00 | 460.00 | 5,300 |
| 2023-02-06 | 450.00 | 450.00 | 434.00 | 450.00 | 450.00 | 8,300 |
| 2023-02-03 | 440.00 | 452.00 | 422.00 | 450.00 | 450.00 | 38,200 |
| 2023-02-02 | 450.00 | 452.00 | 428.00 | 452.00 | 452.00 | 35,300 |
| 2023-02-01 | 452.00 | 452.00 | 432.00 | 452.00 | 452.00 | 25,200 |
| 2023-01-31 | 450.00 | 452.00 | 440.00 | 452.00 | 452.00 | 8,100 |
| 2023-01-30 | 440.00 | 452.00 | 428.00 | 452.00 | 452.00 | 35,400 |
| 2023-01-27 | 440.00 | 440.00 | 422.00 | 440.00 | 440.00 | 2,000 |
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.