Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 770.00 | 770.00 | 710.00 | 710.00 | 710.00 | 169,800 |
| 2022-05-12 | 765.00 | 765.00 | 730.00 | 740.00 | 740.00 | 135,500 |
| 2022-05-11 | 730.00 | 780.00 | 720.00 | 750.00 | 750.00 | 24,500 |
| 2022-05-10 | 750.00 | 760.00 | 720.00 | 750.00 | 750.00 | 105,500 |
| 2022-05-09 | 790.00 | 805.00 | 745.00 | 750.00 | 750.00 | 129,800 |
| 2022-04-28 | 780.00 | 805.00 | 780.00 | 790.00 | 790.00 | 44,900 |
| 2022-04-27 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | 117,800 |
| 2022-04-26 | 750.00 | 795.00 | 750.00 | 760.00 | 760.00 | 43,300 |
| 2022-04-25 | 765.00 | 795.00 | 740.00 | 740.00 | 740.00 | 131,800 |
| 2022-04-22 | 775.00 | 790.00 | 760.00 | 765.00 | 765.00 | 27,200 |
| 2022-04-21 | 775.00 | 795.00 | 760.00 | 775.00 | 775.00 | 48,500 |
| 2022-04-20 | 790.00 | 820.00 | 745.00 | 775.00 | 775.00 | 255,000 |
| 2022-04-19 | 800.00 | 900.00 | 735.00 | 800.00 | 800.00 | 690,700 |
| 2022-04-18 | 865.00 | 865.00 | 790.00 | 790.00 | 790.00 | 286,700 |
| 2022-04-14 | 880.00 | 880.00 | 840.00 | 845.00 | 845.00 | 17,300 |
| 2022-04-13 | 870.00 | 880.00 | 845.00 | 845.00 | 845.00 | 13,900 |
| 2022-04-12 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 324,500 |
| 2022-04-11 | 880.00 | 880.00 | 845.00 | 860.00 | 860.00 | 72,300 |
| 2022-04-08 | 880.00 | 905.00 | 845.00 | 845.00 | 845.00 | 161,800 |
| 2022-04-07 | 890.00 | 890.00 | 860.00 | 880.00 | 880.00 | 56,000 |
| 2022-04-06 | 890.00 | 910.00 | 855.00 | 880.00 | 880.00 | 39,800 |
| 2022-04-05 | 895.00 | 910.00 | 860.00 | 890.00 | 890.00 | 200,800 |
| 2022-04-04 | 890.00 | 910.00 | 860.00 | 895.00 | 895.00 | 315,100 |
| 2022-04-01 | 885.00 | 910.00 | 840.00 | 890.00 | 890.00 | 190,200 |
| 2022-03-31 | 890.00 | 910.00 | 865.00 | 885.00 | 885.00 | 52,000 |
| 2022-03-30 | 880.00 | 920.00 | 840.00 | 880.00 | 880.00 | 106,800 |
| 2022-03-29 | 915.00 | 915.00 | 845.00 | 880.00 | 880.00 | 17,700 |
| 2022-03-28 | 925.00 | 925.00 | 850.00 | 880.00 | 880.00 | 85,400 |
| 2022-03-25 | 925.00 | 925.00 | 880.00 | 880.00 | 880.00 | 46,800 |
| 2022-03-24 | 880.00 | 910.00 | 880.00 | 880.00 | 880.00 | 134,700 |
| 2022-03-23 | 930.00 | 960.00 | 880.00 | 880.00 | 880.00 | 161,700 |
| 2022-03-22 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 56,700 |
| 2022-03-21 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | 87,700 |
| 2022-03-18 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | 57,800 |
| 2022-03-17 | 950.00 | 985.00 | 900.00 | 930.00 | 930.00 | 29,500 |
| 2022-03-16 | 925.00 | 990.00 | 905.00 | 950.00 | 950.00 | 1,761,100 |
| 2022-03-15 | 870.00 | 940.00 | 835.00 | 880.00 | 880.00 | 384,700 |
| 2022-03-14 | 880.00 | 925.00 | 850.00 | 850.00 | 850.00 | 38,400 |
| 2022-03-11 | 880.00 | 930.00 | 860.00 | 880.00 | 880.00 | 82,200 |
| 2022-03-10 | 940.00 | 960.00 | 850.00 | 880.00 | 880.00 | 36,600 |
| 2022-03-09 | 890.00 | 950.00 | 865.00 | 880.00 | 880.00 | 271,400 |
| 2022-03-08 | 920.00 | 930.00 | 870.00 | 930.00 | 930.00 | 247,800 |
| 2022-03-07 | 940.00 | 990.00 | 880.00 | 935.00 | 935.00 | 301,400 |
| 2022-03-04 | 825.00 | 1,005.00 | 820.00 | 940.00 | 940.00 | 1,150,500 |
| 2022-03-02 | 815.00 | 900.00 | 810.00 | 825.00 | 825.00 | 165,500 |
| 2022-03-01 | 855.00 | 855.00 | 805.00 | 815.00 | 815.00 | 54,200 |
| 2022-02-25 | 840.00 | 895.00 | 805.00 | 855.00 | 855.00 | 108,600 |
| 2022-02-24 | 855.00 | 940.00 | 800.00 | 830.00 | 830.00 | 503,200 |
| 2022-02-23 | 940.00 | 1,000.00 | 860.00 | 860.00 | 860.00 | 423,100 |
| 2022-02-22 | 955.00 | 955.00 | 920.00 | 920.00 | 920.00 | 951,600 |
| 2022-02-21 | 960.00 | 975.00 | 935.00 | 955.00 | 955.00 | 209,700 |
| 2022-02-18 | 980.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | 40,100 |
| 2022-02-17 | 975.00 | 995.00 | 940.00 | 950.00 | 950.00 | 69,400 |
| 2022-02-16 | 955.00 | 985.00 | 940.00 | 975.00 | 975.00 | 39,300 |
| 2022-02-15 | 990.00 | 990.00 | 940.00 | 955.00 | 955.00 | 13,400 |
| 2022-02-14 | 995.00 | 995.00 | 940.00 | 990.00 | 990.00 | 111,100 |
| 2022-02-11 | 1,000.00 | 1,000.00 | 955.00 | 980.00 | 980.00 | 57,900 |
| 2022-02-10 | 955.00 | 975.00 | 940.00 | 955.00 | 955.00 | 107,700 |
| 2022-02-09 | 950.00 | 1,000.00 | 925.00 | 955.00 | 955.00 | 257,000 |
| 2022-02-08 | 1,025.00 | 1,025.00 | 945.00 | 950.00 | 950.00 | 573,200 |
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.