Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 89.000 | 99.000 | 87.000 | 92.000 | 92.000 | 84,083,500 |
| 2026-07-24 | 90.000 | 91.000 | 87.000 | 89.000 | 89.000 | 19,515,500 |
| 2026-07-23 | 92.000 | 93.000 | 89.000 | 91.000 | 91.000 | 39,926,200 |
| 2026-07-22 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 22,650,300 |
| 2026-07-21 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 33,826,300 |
| 2026-07-20 | 89.000 | 94.000 | 86.000 | 90.000 | 90.000 | 48,432,000 |
| 2026-07-17 | 95.000 | 100.00 | 88.000 | 89.000 | 89.000 | 113,919,900 |
| 2026-07-16 | 99.000 | 99.000 | 93.000 | 95.000 | 95.000 | 36,588,700 |
| 2026-07-15 | 104.00 | 104.00 | 99.000 | 101.00 | 101.00 | 36,295,000 |
| 2026-07-14 | 105.00 | 109.00 | 102.00 | 105.00 | 105.00 | 17,438,300 |
| 2026-07-13 | 103.00 | 127.00 | 102.00 | 108.00 | 108.00 | 74,812,800 |
| 2026-07-10 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | 9,428,400 |
| 2026-07-09 | 108.00 | 115.00 | 100.00 | 105.00 | 105.00 | 32,331,100 |
| 2026-07-08 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 0 |
| 2026-07-07 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 0 |
| 2026-07-06 | 133.46 | 140.13 | 116.30 | 117.25 | 117.25 | 46,138,060 |
| 2026-07-03 | 135.36 | 137.27 | 122.97 | 125.83 | 125.83 | 30,095,188 |
| 2026-07-02 | 128.69 | 136.32 | 119.16 | 128.69 | 128.69 | 26,545,026 |
| 2026-07-01 | 163.96 | 163.96 | 125.83 | 128.69 | 128.69 | 81,025,581 |
| 2026-06-30 | 105.00 | 141.00 | 104.00 | 141.00 | 141.00 | 31,726,400 |
| 2026-06-29 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 935,000 |
| 2026-06-26 | 114.00 | 125.00 | 107.00 | 109.00 | 109.00 | 21,205,900 |
| 2026-06-25 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 696,200 |
| 2026-06-24 | 110.00 | 110.00 | 102.00 | 103.00 | 103.00 | 1,698,400 |
| 2026-06-23 | 104.00 | 109.00 | 102.00 | 109.00 | 109.00 | 717,400 |
| 2026-06-22 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 981,500 |
| 2026-06-19 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 956,900 |
| 2026-06-18 | 113.00 | 119.00 | 105.00 | 107.00 | 107.00 | 6,303,000 |
| 2026-06-17 | 107.00 | 122.00 | 107.00 | 109.00 | 109.00 | 6,100,300 |
| 2026-06-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-06-15 | 107.00 | 113.00 | 105.00 | 106.00 | 106.00 | 1,532,100 |
| 2026-06-12 | 98.000 | 114.00 | 98.000 | 105.00 | 105.00 | 1,424,100 |
| 2026-06-11 | 106.00 | 119.00 | 100.00 | 100.00 | 100.00 | 4,160,200 |
| 2026-06-10 | 106.00 | 110.00 | 102.00 | 103.00 | 103.00 | 994,200 |
| 2026-06-09 | 91.000 | 108.00 | 85.000 | 106.00 | 106.00 | 3,179,300 |
| 2026-06-08 | 102.00 | 102.00 | 89.000 | 89.000 | 89.000 | 2,349,400 |
| 2026-06-05 | 107.00 | 109.00 | 100.00 | 101.00 | 101.00 | 781,300 |
| 2026-06-04 | 109.00 | 110.00 | 102.00 | 107.00 | 107.00 | 2,655,400 |
| 2026-06-03 | 117.00 | 117.00 | 107.00 | 110.00 | 110.00 | 5,301,300 |
| 2026-06-02 | 118.00 | 124.00 | 112.00 | 115.00 | 115.00 | 2,830,900 |
| 2026-06-01 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-29 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 1,633,800 |
| 2026-05-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-26 | 116.00 | 119.00 | 113.00 | 117.00 | 117.00 | 540,100 |
| 2026-05-25 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | 1,832,000 |
| 2026-05-22 | 108.00 | 119.00 | 108.00 | 115.00 | 115.00 | 1,677,800 |
| 2026-05-21 | 124.00 | 125.00 | 110.00 | 113.00 | 113.00 | 3,207,200 |
| 2026-05-20 | 122.00 | 130.00 | 120.00 | 124.00 | 124.00 | 3,096,400 |
| 2026-05-19 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2,130,100 |
| 2026-05-18 | 135.00 | 138.00 | 124.00 | 128.00 | 128.00 | 4,524,700 |
| 2026-05-15 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-14 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-13 | 131.00 | 157.00 | 128.00 | 131.00 | 131.00 | 27,126,900 |
| 2026-05-12 | 132.00 | 133.00 | 125.00 | 127.00 | 127.00 | 2,315,800 |
| 2026-05-11 | 145.00 | 146.00 | 132.00 | 132.00 | 132.00 | 3,369,300 |
| 2026-05-08 | 151.00 | 155.00 | 142.00 | 145.00 | 145.00 | 2,050,600 |
| 2026-05-07 | 152.00 | 157.00 | 150.00 | 151.00 | 151.00 | 1,826,100 |
| 2026-05-06 | 145.00 | 160.00 | 145.00 | 151.00 | 151.00 | 5,457,500 |
| 2026-05-05 | 146.00 | 152.00 | 140.00 | 145.00 | 145.00 | 3,011,700 |
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.