Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 680.00 | 700.00 | 675.00 | 675.00 | 675.00 | 73,200 |
| 2022-11-01 | 680.00 | 685.00 | 660.00 | 680.00 | 680.00 | 25,000 |
| 2022-10-31 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 31,400 |
| 2022-10-28 | 700.00 | 700.00 | 660.00 | 680.00 | 680.00 | 248,000 |
| 2022-10-27 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 37,400 |
| 2022-10-26 | 700.00 | 700.00 | 660.00 | 695.00 | 695.00 | 181,200 |
| 2022-10-25 | 695.00 | 710.00 | 685.00 | 700.00 | 700.00 | 25,400 |
| 2022-10-24 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 26,100 |
| 2022-10-21 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 39,300 |
| 2022-10-20 | 700.00 | 720.00 | 690.00 | 690.00 | 690.00 | 44,800 |
| 2022-10-19 | 650.00 | 715.00 | 645.00 | 700.00 | 700.00 | 54,800 |
| 2022-10-18 | 665.00 | 665.00 | 625.00 | 650.00 | 650.00 | 18,600 |
| 2022-10-17 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | 21,000 |
| 2022-10-14 | 635.00 | 660.00 | 635.00 | 650.00 | 650.00 | 59,300 |
| 2022-10-13 | 635.00 | 665.00 | 630.00 | 630.00 | 630.00 | 15,700 |
| 2022-10-12 | 645.00 | 670.00 | 610.00 | 630.00 | 630.00 | 156,700 |
| 2022-10-11 | 650.00 | 650.00 | 615.00 | 640.00 | 640.00 | 26,900 |
| 2022-10-10 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 21,600 |
| 2022-10-07 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | 48,100 |
| 2022-10-06 | 660.00 | 695.00 | 660.00 | 665.00 | 665.00 | 11,800 |
| 2022-10-05 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 44,300 |
| 2022-10-04 | 685.00 | 685.00 | 665.00 | 665.00 | 665.00 | 5,600 |
| 2022-10-03 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 30,100 |
| 2022-09-30 | 700.00 | 700.00 | 660.00 | 685.00 | 685.00 | 182,100 |
| 2022-09-29 | 665.00 | 700.00 | 660.00 | 700.00 | 700.00 | 68,000 |
| 2022-09-28 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 20,600 |
| 2022-09-27 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 38,200 |
| 2022-09-26 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 56,600 |
| 2022-09-23 | 705.00 | 710.00 | 685.00 | 710.00 | 710.00 | 14,000 |
| 2022-09-22 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 30,400 |
| 2022-09-21 | 705.00 | 715.00 | 695.00 | 695.00 | 695.00 | 12,800 |
| 2022-09-20 | 690.00 | 705.00 | 690.00 | 690.00 | 690.00 | 72,300 |
| 2022-09-19 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 73,200 |
| 2022-09-16 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 148,600 |
| 2022-09-15 | 695.00 | 700.00 | 660.00 | 695.00 | 695.00 | 22,500 |
| 2022-09-14 | 715.00 | 715.00 | 650.00 | 655.00 | 655.00 | 222,000 |
| 2022-09-13 | 675.00 | 710.00 | 675.00 | 690.00 | 690.00 | 63,400 |
| 2022-09-12 | 705.00 | 705.00 | 630.00 | 675.00 | 675.00 | 127,300 |
| 2022-09-09 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 36,700 |
| 2022-09-08 | 680.00 | 705.00 | 665.00 | 665.00 | 665.00 | 148,100 |
| 2022-09-07 | 700.00 | 700.00 | 655.00 | 680.00 | 680.00 | 56,500 |
| 2022-09-06 | 695.00 | 695.00 | 675.00 | 685.00 | 685.00 | 49,100 |
| 2022-09-05 | 685.00 | 710.00 | 680.00 | 695.00 | 695.00 | 48,100 |
| 2022-09-02 | 680.00 | 690.00 | 670.00 | 685.00 | 685.00 | 32,500 |
| 2022-09-01 | 675.00 | 675.00 | 630.00 | 670.00 | 670.00 | 189,400 |
| 2022-08-31 | 640.00 | 680.00 | 640.00 | 650.00 | 650.00 | 17,100 |
| 2022-08-30 | 665.00 | 665.00 | 635.00 | 635.00 | 635.00 | 88,500 |
| 2022-08-29 | 655.00 | 670.00 | 615.00 | 665.00 | 665.00 | 372,600 |
| 2022-08-26 | 700.00 | 700.00 | 655.00 | 655.00 | 655.00 | 1,102,800 |
| 2022-08-25 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 153,800 |
| 2022-08-24 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 27,600 |
| 2022-08-23 | 695.00 | 695.00 | 650.00 | 690.00 | 690.00 | 672,700 |
| 2022-08-22 | 705.00 | 725.00 | 685.00 | 695.00 | 695.00 | 67,100 |
| 2022-08-19 | 695.00 | 705.00 | 680.00 | 695.00 | 695.00 | 257,900 |
| 2022-08-18 | 695.00 | 695.00 | 665.00 | 670.00 | 670.00 | 58,700 |
| 2022-08-16 | 720.00 | 720.00 | 695.00 | 695.00 | 695.00 | 27,700 |
| 2022-08-15 | 715.00 | 720.00 | 700.00 | 720.00 | 720.00 | 328,900 |
| 2022-08-12 | 715.00 | 725.00 | 700.00 | 720.00 | 720.00 | 175,100 |
| 2022-08-11 | 765.00 | 765.00 | 715.00 | 715.00 | 715.00 | 1,756,500 |
| 2022-08-10 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | 9,500 |
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.