Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | 9,500 |
| 2022-08-09 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 26,000 |
| 2022-08-08 | 790.00 | 800.00 | 770.00 | 770.00 | 770.00 | 37,900 |
| 2022-08-05 | 800.00 | 800.00 | 770.00 | 790.00 | 790.00 | 26,900 |
| 2022-08-04 | 740.00 | 780.00 | 705.00 | 780.00 | 780.00 | 142,900 |
| 2022-08-03 | 785.00 | 785.00 | 740.00 | 740.00 | 740.00 | 653,400 |
| 2022-08-02 | 815.00 | 815.00 | 770.00 | 785.00 | 785.00 | 90,600 |
| 2022-08-01 | 835.00 | 835.00 | 785.00 | 790.00 | 790.00 | 233,000 |
| 2022-07-29 | 835.00 | 890.00 | 780.00 | 835.00 | 835.00 | 331,900 |
| 2022-07-28 | 815.00 | 950.00 | 805.00 | 835.00 | 835.00 | 75,500 |
| 2022-07-27 | 780.00 | 820.00 | 780.00 | 815.00 | 815.00 | 23,600 |
| 2022-07-26 | 820.00 | 820.00 | 775.00 | 775.00 | 775.00 | 262,000 |
| 2022-07-25 | 830.00 | 830.00 | 790.00 | 820.00 | 820.00 | 28,900 |
| 2022-07-22 | 820.00 | 880.00 | 820.00 | 830.00 | 830.00 | 135,600 |
| 2022-07-21 | 800.00 | 815.00 | 785.00 | 810.00 | 810.00 | 88,600 |
| 2022-07-20 | 800.00 | 815.00 | 780.00 | 800.00 | 800.00 | 9,500 |
| 2022-07-19 | 825.00 | 825.00 | 775.00 | 780.00 | 780.00 | 958,000 |
| 2022-07-18 | 875.00 | 875.00 | 830.00 | 830.00 | 830.00 | 32,000 |
| 2022-07-15 | 825.00 | 865.00 | 785.00 | 825.00 | 825.00 | 244,600 |
| 2022-07-14 | 870.00 | 890.00 | 820.00 | 825.00 | 825.00 | 211,600 |
| 2022-07-13 | 930.00 | 930.00 | 870.00 | 870.00 | 870.00 | 176,300 |
| 2022-07-12 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 30,900 |
| 2022-07-11 | 975.00 | 1,000.00 | 925.00 | 925.00 | 925.00 | 132,600 |
| 2022-07-08 | 935.00 | 975.00 | 895.00 | 975.00 | 975.00 | 62,900 |
| 2022-07-07 | 925.00 | 945.00 | 925.00 | 935.00 | 935.00 | 1,900 |
| 2022-07-06 | 925.00 | 950.00 | 875.00 | 925.00 | 925.00 | 200,700 |
| 2022-07-05 | 955.00 | 975.00 | 925.00 | 925.00 | 925.00 | 30,300 |
| 2022-07-04 | 950.00 | 1,000.00 | 930.00 | 955.00 | 955.00 | 39,300 |
| 2022-07-01 | 920.00 | 950.00 | 910.00 | 950.00 | 950.00 | 51,600 |
| 2022-06-30 | 905.00 | 920.00 | 895.00 | 920.00 | 920.00 | 78,200 |
| 2022-06-29 | 960.00 | 960.00 | 900.00 | 900.00 | 900.00 | 42,200 |
| 2022-06-28 | 935.00 | 950.00 | 925.00 | 950.00 | 950.00 | 77,700 |
| 2022-06-27 | 985.00 | 985.00 | 930.00 | 935.00 | 935.00 | 93,200 |
| 2022-06-24 | 910.00 | 995.00 | 895.00 | 985.00 | 985.00 | 252,000 |
| 2022-06-23 | 960.00 | 960.00 | 900.00 | 910.00 | 910.00 | 225,000 |
| 2022-06-22 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | 4,300 |
| 2022-06-21 | 1,005.00 | 1,005.00 | 970.00 | 970.00 | 970.00 | 12,300 |
| 2022-06-20 | 1,030.00 | 1,030.00 | 965.00 | 965.00 | 965.00 | 488,900 |
| 2022-06-17 | 1,020.00 | 1,030.00 | 975.00 | 1,030.00 | 1,030.00 | 62,200 |
| 2022-06-16 | 980.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 109,100 |
| 2022-06-15 | 1,135.00 | 1,135.00 | 985.00 | 985.00 | 985.00 | 546,900 |
| 2022-06-14 | 1,060.00 | 1,085.00 | 1,010.00 | 1,050.00 | 1,050.00 | 197,800 |
| 2022-06-13 | 1,135.00 | 1,135.00 | 1,075.00 | 1,075.00 | 1,075.00 | 357,400 |
| 2022-06-10 | 1,135.00 | 1,170.00 | 1,090.00 | 1,140.00 | 1,140.00 | 73,200 |
| 2022-06-09 | 1,190.00 | 1,190.00 | 1,130.00 | 1,135.00 | 1,135.00 | 401,400 |
| 2022-06-08 | 1,195.00 | 1,200.00 | 1,130.00 | 1,195.00 | 1,195.00 | 372,200 |
| 2022-06-07 | 1,250.00 | 1,250.00 | 1,155.00 | 1,195.00 | 1,195.00 | 168,000 |
| 2022-06-06 | 1,200.00 | 1,260.00 | 1,190.00 | 1,240.00 | 1,240.00 | 595,000 |
| 2022-06-03 | 1,180.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,200.00 | 247,500 |
| 2022-06-02 | 1,150.00 | 1,190.00 | 1,085.00 | 1,180.00 | 1,180.00 | 491,500 |
| 2022-05-31 | 1,220.00 | 1,220.00 | 1,145.00 | 1,155.00 | 1,155.00 | 816,900 |
| 2022-05-30 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 707,200 |
| 2022-05-27 | 1,250.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 373,300 |
| 2022-05-25 | 1,225.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | 548,700 |
| 2022-05-24 | 1,205.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1,054,800 |
| 2022-05-23 | 1,010.00 | 1,230.00 | 1,010.00 | 1,200.00 | 1,200.00 | 1,524,400 |
| 2022-05-20 | 980.00 | 1,030.00 | 930.00 | 1,010.00 | 1,010.00 | 413,900 |
| 2022-05-19 | 795.00 | 985.00 | 790.00 | 965.00 | 965.00 | 661,400 |
| 2022-05-18 | 720.00 | 805.00 | 720.00 | 800.00 | 800.00 | 339,700 |
| 2022-05-17 | 720.00 | 760.00 | 720.00 | 750.00 | 750.00 | 170,400 |
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.