Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | 1,406,400 |
| 2026-05-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-04-30 | 148.00 | 151.00 | 144.00 | 148.00 | 148.00 | 2,120,300 |
| 2026-04-29 | 154.00 | 161.00 | 150.00 | 151.00 | 151.00 | 2,862,300 |
| 2026-04-28 | 154.00 | 157.00 | 150.00 | 154.00 | 154.00 | 1,478,100 |
| 2026-04-27 | 144.00 | 156.00 | 144.00 | 151.00 | 151.00 | 2,426,200 |
| 2026-04-24 | 161.00 | 162.00 | 141.00 | 144.00 | 144.00 | 6,756,300 |
| 2026-04-23 | 166.00 | 168.00 | 161.00 | 161.00 | 161.00 | 2,978,000 |
| 2026-04-22 | 163.00 | 170.00 | 160.00 | 166.00 | 166.00 | 7,964,900 |
| 2026-04-21 | 154.00 | 162.00 | 154.00 | 162.00 | 162.00 | 2,971,000 |
| 2026-04-20 | 165.00 | 168.00 | 157.00 | 157.00 | 157.00 | 4,171,600 |
| 2026-04-17 | 162.00 | 172.00 | 154.00 | 162.00 | 162.00 | 12,134,000 |
| 2026-04-16 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | 3,526,900 |
| 2026-04-15 | 160.00 | 178.00 | 155.00 | 162.00 | 162.00 | 27,861,700 |
| 2026-04-14 | 160.00 | 161.00 | 156.00 | 160.00 | 160.00 | 7,797,800 |
| 2026-04-13 | 155.00 | 162.00 | 147.00 | 158.00 | 158.00 | 7,652,700 |
| 2026-04-10 | 166.00 | 175.00 | 152.00 | 155.00 | 155.00 | 52,943,100 |
| 2026-04-09 | 130.00 | 163.00 | 130.00 | 163.00 | 163.00 | 65,748,700 |
| 2026-04-08 | 119.00 | 125.00 | 115.00 | 121.00 | 121.00 | 9,556,300 |
| 2026-04-07 | 107.00 | 144.00 | 105.00 | 118.00 | 118.00 | 51,795,100 |
| 2026-04-06 | 119.00 | 119.00 | 104.00 | 107.00 | 107.00 | 17,204,900 |
| 2026-04-02 | 138.00 | 144.00 | 121.00 | 122.00 | 122.00 | 6,259,000 |
| 2026-04-01 | 127.00 | 134.00 | 127.00 | 131.00 | 131.00 | 3,032,700 |
| 2026-03-31 | 136.00 | 139.00 | 125.00 | 127.00 | 127.00 | 3,970,600 |
| 2026-03-30 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | 1,697,200 |
| 2026-03-27 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | 530,300 |
| 2026-03-26 | 149.00 | 154.00 | 145.00 | 146.00 | 146.00 | 1,017,800 |
| 2026-03-25 | 154.00 | 154.00 | 143.00 | 151.00 | 151.00 | 1,412,800 |
| 2026-03-17 | 157.00 | 160.00 | 153.00 | 155.00 | 155.00 | 532,000 |
| 2026-03-16 | 162.00 | 162.00 | 153.00 | 156.00 | 156.00 | 1,857,100 |
| 2026-03-13 | 162.00 | 165.00 | 150.00 | 162.00 | 162.00 | 1,707,000 |
| 2026-03-12 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 988,400 |
| 2026-03-11 | 170.00 | 174.00 | 163.00 | 166.00 | 166.00 | 1,508,100 |
| 2026-03-10 | 169.00 | 175.00 | 165.00 | 170.00 | 170.00 | 1,137,700 |
| 2026-03-09 | 174.00 | 174.00 | 154.00 | 167.00 | 167.00 | 4,434,000 |
| 2026-03-06 | 175.00 | 185.00 | 163.00 | 180.00 | 180.00 | 3,902,700 |
| 2026-03-05 | 169.00 | 187.00 | 161.00 | 181.00 | 181.00 | 4,604,900 |
| 2026-03-04 | 177.00 | 177.00 | 151.00 | 159.00 | 159.00 | 15,363,000 |
| 2026-03-03 | 182.00 | 185.00 | 161.00 | 177.00 | 177.00 | 1,956,500 |
| 2026-03-02 | 185.00 | 190.00 | 171.00 | 185.00 | 185.00 | 9,792,500 |
| 2026-02-27 | 192.00 | 198.00 | 185.00 | 197.00 | 197.00 | 3,458,500 |
| 2026-02-26 | 206.00 | 206.00 | 193.00 | 197.00 | 197.00 | 7,594,100 |
| 2026-02-25 | 212.00 | 214.00 | 204.00 | 206.00 | 206.00 | 3,424,600 |
| 2026-02-24 | 218.00 | 220.00 | 210.00 | 210.00 | 210.00 | 4,776,600 |
| 2026-02-23 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 3,370,900 |
| 2026-02-20 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | 3,251,600 |
| 2026-02-19 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | 3,671,000 |
| 2026-02-18 | 218.00 | 232.00 | 216.00 | 230.00 | 230.00 | 6,900,700 |
| 2026-02-13 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 2,393,500 |
| 2026-02-12 | 224.00 | 226.00 | 218.00 | 218.00 | 218.00 | 4,123,000 |
| 2026-02-11 | 216.00 | 228.00 | 212.00 | 224.00 | 224.00 | 8,822,200 |
| 2026-02-10 | 200.00 | 220.00 | 200.00 | 218.00 | 218.00 | 3,684,200 |
| 2026-02-09 | 200.00 | 208.00 | 198.00 | 202.00 | 202.00 | 4,501,700 |
| 2026-02-06 | 197.00 | 210.00 | 191.00 | 206.00 | 206.00 | 5,011,500 |
| 2026-02-05 | 220.00 | 234.00 | 212.00 | 212.00 | 212.00 | 10,719,500 |
| 2026-02-04 | 222.00 | 224.00 | 208.00 | 220.00 | 220.00 | 5,708,400 |
| 2026-02-03 | 202.00 | 226.00 | 185.00 | 222.00 | 222.00 | 9,989,500 |
| 2026-02-02 | 236.00 | 236.00 | 202.00 | 202.00 | 202.00 | 14,415,100 |
| 2026-01-30 | 232.00 | 238.00 | 222.00 | 236.00 | 236.00 | 10,124,400 |
| 2026-01-29 | 200.00 | 232.00 | 184.00 | 218.00 | 218.00 | 21,926,200 |
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.