Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,390.00 | 1,390.00 | 1,310.00 | 1,355.00 | 1,355.00 | 409,000 |
| 2021-11-10 | 1,390.00 | 1,430.00 | 1,355.00 | 1,375.00 | 1,375.00 | 87,000 |
| 2021-11-09 | 1,440.00 | 1,440.00 | 1,370.00 | 1,375.00 | 1,375.00 | 232,500 |
| 2021-11-08 | 1,420.00 | 1,440.00 | 1,380.00 | 1,400.00 | 1,400.00 | 323,700 |
| 2021-11-05 | 1,420.00 | 1,445.00 | 1,410.00 | 1,445.00 | 1,445.00 | 53,200 |
| 2021-11-04 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | 33,200 |
| 2021-11-03 | 1,425.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | 389,500 |
| 2021-11-02 | 1,425.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 495,500 |
| 2021-11-01 | 1,480.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,450.00 | 539,000 |
| 2021-10-29 | 1,450.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | 322,800 |
| 2021-10-28 | 1,445.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,450.00 | 403,900 |
| 2021-10-27 | 1,420.00 | 1,450.00 | 1,375.00 | 1,445.00 | 1,445.00 | 622,000 |
| 2021-10-26 | 1,415.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,420.00 | 315,900 |
| 2021-10-25 | 1,435.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1,081,900 |
| 2021-10-22 | 1,445.00 | 1,480.00 | 1,425.00 | 1,450.00 | 1,450.00 | 69,900 |
| 2021-10-21 | 1,475.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,450.00 | 695,900 |
| 2021-10-19 | 1,470.00 | 1,500.00 | 1,420.00 | 1,480.00 | 1,480.00 | 860,900 |
| 2021-10-18 | 1,505.00 | 1,535.00 | 1,455.00 | 1,470.00 | 1,470.00 | 527,100 |
| 2021-10-15 | 1,505.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 215,500 |
| 2021-10-14 | 1,485.00 | 1,535.00 | 1,470.00 | 1,500.00 | 1,500.00 | 229,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.