Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 232.00 | 236.00 | 210.00 | 216.00 | 216.00 | 19,375,000 |
| 2026-01-27 | 238.00 | 248.00 | 234.00 | 244.00 | 244.00 | 7,231,400 |
| 2026-01-26 | 258.00 | 262.00 | 242.00 | 244.00 | 244.00 | 13,650,000 |
| 2026-01-23 | 272.00 | 272.00 | 234.00 | 258.00 | 258.00 | 24,696,800 |
| 2026-01-22 | 254.00 | 282.00 | 252.00 | 264.00 | 264.00 | 37,660,100 |
| 2026-01-21 | 250.00 | 268.00 | 242.00 | 254.00 | 254.00 | 25,203,300 |
| 2026-01-20 | 258.00 | 260.00 | 240.00 | 250.00 | 250.00 | 17,854,300 |
| 2026-01-19 | 228.00 | 250.00 | 224.00 | 250.00 | 250.00 | 26,651,200 |
| 2026-01-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-15 | 218.00 | 236.00 | 216.00 | 228.00 | 228.00 | 14,330,300 |
| 2026-01-14 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | 10,255,800 |
| 2026-01-13 | 234.00 | 236.00 | 220.00 | 226.00 | 226.00 | 13,411,100 |
| 2026-01-12 | 244.00 | 246.00 | 222.00 | 234.00 | 234.00 | 22,384,800 |
| 2026-01-09 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 7,589,300 |
| 2026-01-08 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | 13,423,100 |
| 2026-01-07 | 260.00 | 284.00 | 244.00 | 248.00 | 248.00 | 44,935,300 |
| 2026-01-06 | 248.00 | 254.00 | 238.00 | 244.00 | 244.00 | 14,864,400 |
| 2026-01-05 | 248.00 | 252.00 | 232.00 | 246.00 | 246.00 | 16,367,300 |
| 2026-01-02 | 242.00 | 260.00 | 234.00 | 240.00 | 240.00 | 24,488,500 |
| 2026-01-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-12-31 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-12-30 | 254.00 | 264.00 | 238.00 | 240.00 | 240.00 | 22,676,600 |
| 2025-12-29 | 238.00 | 254.00 | 222.00 | 242.00 | 242.00 | 14,672,800 |
| 2025-12-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-12-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-12-24 | 250.00 | 278.00 | 236.00 | 240.00 | 240.00 | 40,951,000 |
| 2025-12-23 | 230.00 | 252.00 | 228.00 | 236.00 | 236.00 | 13,417,600 |
| 2025-12-22 | 260.00 | 266.00 | 228.00 | 236.00 | 236.00 | 30,198,800 |
| 2025-12-19 | 290.00 | 290.00 | 262.00 | 268.00 | 268.00 | 25,020,300 |
| 2025-12-18 | 316.00 | 316.00 | 286.00 | 290.00 | 290.00 | 17,688,100 |
| 2025-12-17 | 302.00 | 326.00 | 286.00 | 296.00 | 296.00 | 64,407,000 |
| 2025-12-16 | 270.00 | 316.00 | 262.00 | 294.00 | 294.00 | 56,088,100 |
| 2025-12-15 | 258.00 | 286.00 | 250.00 | 262.00 | 262.00 | 31,312,700 |
| 2025-12-12 | 320.00 | 326.00 | 266.00 | 274.00 | 274.00 | 91,827,700 |
| 2025-12-11 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-12-10 | 230.00 | 286.00 | 212.00 | 286.00 | 286.00 | 123,359,800 |
| 2025-12-09 | 240.00 | 250.00 | 224.00 | 230.00 | 230.00 | 76,610,400 |
| 2025-12-08 | 195.00 | 228.00 | 192.00 | 226.00 | 226.00 | 88,769,600 |
| 2025-12-05 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | 13,858,700 |
| 2025-12-04 | 190.00 | 196.00 | 187.00 | 187.00 | 187.00 | 16,624,600 |
| 2025-12-03 | 195.00 | 196.00 | 186.00 | 189.00 | 189.00 | 23,929,900 |
| 2025-12-02 | 183.00 | 210.00 | 180.00 | 198.00 | 198.00 | 57,253,000 |
| 2025-12-01 | 195.00 | 200.00 | 176.00 | 182.00 | 182.00 | 18,894,100 |
| 2025-11-28 | 197.00 | 202.00 | 184.00 | 195.00 | 195.00 | 14,809,900 |
| 2025-11-27 | 208.00 | 218.00 | 188.00 | 197.00 | 197.00 | 35,888,600 |
| 2025-11-26 | 186.00 | 226.00 | 182.00 | 204.00 | 204.00 | 147,267,700 |
| 2025-11-25 | 168.00 | 186.00 | 168.00 | 184.00 | 184.00 | 44,769,800 |
| 2025-11-24 | 184.00 | 185.00 | 165.00 | 172.00 | 172.00 | 29,310,400 |
| 2025-11-21 | 181.00 | 194.00 | 175.00 | 177.00 | 177.00 | 26,651,200 |
| 2025-11-20 | 183.00 | 189.00 | 166.00 | 181.00 | 181.00 | 69,066,500 |
| 2025-11-19 | 216.00 | 220.00 | 180.00 | 188.00 | 188.00 | 239,641,000 |
| 2025-11-18 | 166.00 | 167.00 | 155.00 | 167.00 | 167.00 | 118,998,000 |
| 2025-11-17 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 758,500 |
| 2025-11-14 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 568,600 |
| 2025-11-13 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 555,100 |
| 2025-11-12 | 124.00 | 129.00 | 124.00 | 125.00 | 125.00 | 532,800 |
| 2025-11-11 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1,416,700 |
| 2025-11-10 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 835,100 |
| 2025-11-07 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | 652,400 |
| 2025-11-06 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 178,700 |
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.