Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,085.00 | 1,085.00 | 1,010.00 | 1,015.00 | 1,015.00 | 430,500 |
| 2022-02-04 | 1,065.00 | 1,120.00 | 1,010.00 | 1,085.00 | 1,085.00 | 62,500 |
| 2022-02-03 | 1,130.00 | 1,130.00 | 1,060.00 | 1,065.00 | 1,065.00 | 86,600 |
| 2022-02-02 | 1,150.00 | 1,160.00 | 1,080.00 | 1,130.00 | 1,130.00 | 105,300 |
| 2022-01-31 | 1,130.00 | 1,190.00 | 1,100.00 | 1,160.00 | 1,160.00 | 68,500 |
| 2022-01-28 | 1,115.00 | 1,230.00 | 1,060.00 | 1,120.00 | 1,120.00 | 234,300 |
| 2022-01-27 | 1,100.00 | 1,220.00 | 1,090.00 | 1,115.00 | 1,115.00 | 151,600 |
| 2022-01-26 | 1,060.00 | 1,100.00 | 995.00 | 1,100.00 | 1,100.00 | 621,500 |
| 2022-01-25 | 1,145.00 | 1,200.00 | 1,065.00 | 1,065.00 | 1,065.00 | 214,100 |
| 2022-01-24 | 1,135.00 | 1,300.00 | 1,120.00 | 1,145.00 | 1,145.00 | 971,100 |
| 2022-01-21 | 930.00 | 1,150.00 | 880.00 | 1,135.00 | 1,135.00 | 1,134,300 |
| 2022-01-20 | 950.00 | 950.00 | 910.00 | 930.00 | 930.00 | 149,800 |
| 2022-01-19 | 960.00 | 965.00 | 930.00 | 930.00 | 930.00 | 130,600 |
| 2022-01-18 | 880.00 | 970.00 | 880.00 | 950.00 | 950.00 | 128,600 |
| 2022-01-17 | 920.00 | 980.00 | 865.00 | 880.00 | 880.00 | 596,100 |
| 2022-01-14 | 975.00 | 975.00 | 930.00 | 930.00 | 930.00 | 1,165,600 |
| 2022-01-13 | 1,030.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | 670,000 |
| 2022-01-12 | 1,065.00 | 1,075.00 | 1,000.00 | 1,055.00 | 1,055.00 | 610,000 |
| 2022-01-11 | 1,105.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,070.00 | 767,200 |
| 2022-01-10 | 1,155.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | 41,400 |
| 2022-01-07 | 1,155.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | 93,400 |
| 2022-01-06 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | 84,900 |
| 2022-01-05 | 1,190.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,180.00 | 269,400 |
| 2022-01-04 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 21,400 |
| 2022-01-03 | 1,170.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | 32,600 |
| 2021-12-30 | 1,175.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 47,400 |
| 2021-12-29 | 1,180.00 | 1,200.00 | 1,105.00 | 1,195.00 | 1,195.00 | 340,300 |
| 2021-12-28 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 16,800 |
| 2021-12-27 | 1,190.00 | 1,230.00 | 1,150.00 | 1,210.00 | 1,210.00 | 274,500 |
| 2021-12-24 | 1,195.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | 89,800 |
| 2021-12-23 | 1,200.00 | 1,225.00 | 1,190.00 | 1,220.00 | 1,220.00 | 163,600 |
| 2021-12-22 | 1,220.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 344,500 |
| 2021-12-21 | 1,205.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | 62,800 |
| 2021-12-20 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | 71,700 |
| 2021-12-17 | 1,205.00 | 1,270.00 | 1,190.00 | 1,230.00 | 1,230.00 | 106,400 |
| 2021-12-16 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | 51,500 |
| 2021-12-15 | 1,230.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 195,500 |
| 2021-12-14 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 40,200 |
| 2021-12-13 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 130,000 |
| 2021-12-10 | 1,200.00 | 1,350.00 | 1,200.00 | 1,210.00 | 1,210.00 | 275,900 |
| 2021-12-09 | 1,265.00 | 1,265.00 | 1,195.00 | 1,200.00 | 1,200.00 | 171,700 |
| 2021-12-08 | 1,200.00 | 1,250.00 | 1,190.00 | 1,215.00 | 1,215.00 | 431,900 |
| 2021-12-07 | 1,250.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | 294,500 |
| 2021-12-06 | 1,250.00 | 1,275.00 | 1,190.00 | 1,275.00 | 1,275.00 | 706,100 |
| 2021-12-03 | 1,275.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,275.00 | 234,900 |
| 2021-12-02 | 1,290.00 | 1,290.00 | 1,200.00 | 1,275.00 | 1,275.00 | 544,500 |
| 2021-12-01 | 1,330.00 | 1,330.00 | 1,250.00 | 1,290.00 | 1,290.00 | 417,100 |
| 2021-11-30 | 1,305.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 402,600 |
| 2021-11-29 | 1,350.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,300.00 | 179,400 |
| 2021-11-26 | 1,315.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | 107,200 |
| 2021-11-25 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 183,700 |
| 2021-11-24 | 1,380.00 | 1,380.00 | 1,345.00 | 1,375.00 | 1,375.00 | 120,700 |
| 2021-11-23 | 1,355.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,380.00 | 257,000 |
| 2021-11-22 | 1,380.00 | 1,395.00 | 1,300.00 | 1,380.00 | 1,380.00 | 369,900 |
| 2021-11-19 | 1,380.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,380.00 | 81,000 |
| 2021-11-18 | 1,370.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | 94,700 |
| 2021-11-17 | 1,430.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,370.00 | 142,100 |
| 2021-11-16 | 1,410.00 | 1,410.00 | 1,375.00 | 1,405.00 | 1,405.00 | 127,900 |
| 2021-11-15 | 1,420.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,405.00 | 189,800 |
| 2021-11-12 | 1,380.00 | 1,415.00 | 1,355.00 | 1,400.00 | 1,400.00 | 468,900 |
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.