Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 438.00 | 440.00 | 428.00 | 440.00 | 440.00 | 18,300 |
| 2023-01-25 | 432.00 | 440.00 | 430.00 | 438.00 | 438.00 | 19,700 |
| 2023-01-24 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 7,500 |
| 2023-01-20 | 406.00 | 420.00 | 390.00 | 420.00 | 420.00 | 72,200 |
| 2023-01-19 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 11,600 |
| 2023-01-18 | 390.00 | 406.00 | 376.00 | 400.00 | 400.00 | 87,600 |
| 2023-01-17 | 390.00 | 420.00 | 390.00 | 400.00 | 400.00 | 93,400 |
| 2023-01-16 | 390.00 | 420.00 | 384.00 | 410.00 | 410.00 | 351,700 |
| 2023-01-13 | 400.00 | 410.00 | 374.00 | 410.00 | 410.00 | 60,500 |
| 2023-01-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 300 |
| 2023-01-11 | 404.00 | 406.00 | 398.00 | 400.00 | 400.00 | 8,700 |
| 2023-01-10 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 2,700 |
| 2023-01-09 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2023-01-06 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 9,000 |
| 2023-01-05 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1,700 |
| 2023-01-04 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 2,600 |
| 2023-01-03 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 100 |
| 2023-01-02 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | 8,400 |
| 2022-12-30 | 430.00 | 430.00 | 402.00 | 420.00 | 420.00 | 10,800 |
| 2022-12-29 | 420.00 | 420.00 | 400.00 | 410.00 | 410.00 | 24,000 |
| 2022-12-28 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 19,600 |
| 2022-12-27 | 450.00 | 450.00 | 422.00 | 446.00 | 446.00 | 24,900 |
| 2022-12-26 | 448.00 | 452.00 | 422.00 | 452.00 | 452.00 | 18,100 |
| 2022-12-23 | 448.00 | 452.00 | 422.00 | 452.00 | 452.00 | 160,500 |
| 2022-12-22 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2022-12-21 | 464.00 | 464.00 | 448.00 | 448.00 | 448.00 | 4,200 |
| 2022-12-20 | 442.00 | 470.00 | 440.00 | 464.00 | 464.00 | 49,600 |
| 2022-12-19 | 442.00 | 464.00 | 432.00 | 464.00 | 464.00 | 78,200 |
| 2022-12-16 | 482.00 | 482.00 | 464.00 | 464.00 | 464.00 | 21,200 |
| 2022-12-15 | 505.00 | 505.00 | 470.00 | 482.00 | 482.00 | 32,700 |
| 2022-12-14 | 580.00 | 670.00 | 505.00 | 505.00 | 505.00 | 149,300 |
| 2022-12-13 | 436.00 | 540.00 | 436.00 | 540.00 | 540.00 | 214,000 |
| 2022-12-12 | 470.00 | 470.00 | 432.00 | 434.00 | 434.00 | 12,800 |
| 2022-12-09 | 525.00 | 525.00 | 464.00 | 464.00 | 464.00 | 26,500 |
| 2022-12-08 | 515.00 | 555.00 | 498.00 | 498.00 | 498.00 | 160,200 |
| 2022-12-07 | 580.00 | 580.00 | 535.00 | 535.00 | 535.00 | 564,800 |
| 2022-12-06 | 615.00 | 615.00 | 570.00 | 575.00 | 575.00 | 398,200 |
| 2022-12-05 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | 69,300 |
| 2022-12-02 | 645.00 | 645.00 | 625.00 | 625.00 | 625.00 | 8,400 |
| 2022-12-01 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 18,900 |
| 2022-11-30 | 640.00 | 640.00 | 615.00 | 640.00 | 640.00 | 12,000 |
| 2022-11-29 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 3,500 |
| 2022-11-28 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | 14,000 |
| 2022-11-25 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 13,400 |
| 2022-11-24 | 645.00 | 650.00 | 635.00 | 635.00 | 635.00 | 6,000 |
| 2022-11-23 | 645.00 | 645.00 | 625.00 | 640.00 | 640.00 | 7,400 |
| 2022-11-22 | 650.00 | 650.00 | 615.00 | 640.00 | 640.00 | 94,800 |
| 2022-11-21 | 640.00 | 650.00 | 620.00 | 650.00 | 650.00 | 17,200 |
| 2022-11-18 | 620.00 | 665.00 | 615.00 | 635.00 | 635.00 | 48,900 |
| 2022-11-17 | 645.00 | 685.00 | 605.00 | 615.00 | 615.00 | 245,100 |
| 2022-11-16 | 675.00 | 675.00 | 640.00 | 640.00 | 640.00 | 108,200 |
| 2022-11-15 | 675.00 | 675.00 | 640.00 | 675.00 | 675.00 | 113,700 |
| 2022-11-14 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 21,200 |
| 2022-11-11 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | 65,000 |
| 2022-11-10 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 7,200 |
| 2022-11-09 | 685.00 | 690.00 | 675.00 | 675.00 | 675.00 | 8,700 |
| 2022-11-08 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | 41,600 |
| 2022-11-07 | 690.00 | 690.00 | 655.00 | 690.00 | 690.00 | 4,646,700 |
| 2022-11-04 | 680.00 | 700.00 | 645.00 | 690.00 | 690.00 | 58,100 |
| 2022-11-03 | 675.00 | 695.00 | 670.00 | 680.00 | 680.00 | 44,800 |
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.