Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 126.00 | 134.00 | 124.00 | 125.00 | 125.00 | 1,445,800 |
| 2025-11-04 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1,318,800 |
| 2025-11-03 | 124.00 | 126.00 | 120.00 | 124.00 | 124.00 | 1,698,300 |
| 2025-10-31 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,628,400 |
| 2025-10-30 | 127.00 | 128.00 | 120.00 | 122.00 | 122.00 | 6,403,400 |
| 2025-10-29 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | 564,200 |
| 2025-10-28 | 122.00 | 133.00 | 122.00 | 128.00 | 128.00 | 2,308,700 |
| 2025-10-27 | 127.00 | 129.00 | 122.00 | 122.00 | 122.00 | 2,610,400 |
| 2025-10-24 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 879,800 |
| 2025-10-23 | 132.00 | 137.00 | 127.00 | 130.00 | 130.00 | 1,796,500 |
| 2025-10-22 | 130.00 | 136.00 | 123.00 | 132.00 | 132.00 | 2,945,200 |
| 2025-10-21 | 126.00 | 127.00 | 121.00 | 127.00 | 127.00 | 1,434,200 |
| 2025-10-20 | 127.00 | 130.00 | 120.00 | 123.00 | 123.00 | 2,735,100 |
| 2025-10-17 | 133.00 | 136.00 | 125.00 | 125.00 | 125.00 | 4,833,500 |
| 2025-10-16 | 128.00 | 136.00 | 124.00 | 132.00 | 132.00 | 2,546,700 |
| 2025-10-15 | 125.00 | 132.00 | 125.00 | 128.00 | 128.00 | 2,610,000 |
| 2025-10-14 | 123.00 | 140.00 | 123.00 | 128.00 | 128.00 | 12,230,400 |
| 2025-10-13 | 124.00 | 128.00 | 119.00 | 123.00 | 123.00 | 8,166,500 |
| 2025-10-10 | 144.00 | 146.00 | 126.00 | 129.00 | 129.00 | 18,245,700 |
| 2025-10-09 | 131.00 | 145.00 | 125.00 | 144.00 | 144.00 | 36,458,800 |
| 2025-10-08 | 116.00 | 142.00 | 116.00 | 135.00 | 135.00 | 69,817,500 |
| 2025-10-07 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 3,854,900 |
| 2025-10-06 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 4,368,800 |
| 2025-10-03 | 130.00 | 136.00 | 115.00 | 117.00 | 117.00 | 13,965,300 |
| 2025-10-02 | 115.00 | 124.00 | 114.00 | 124.00 | 124.00 | 10,479,500 |
| 2025-10-01 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 689,700 |
| 2025-09-30 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | 2,329,500 |
| 2025-09-29 | 113.00 | 120.00 | 113.00 | 115.00 | 115.00 | 1,743,600 |
| 2025-09-26 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 940,200 |
| 2025-09-25 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 465,500 |
| 2025-09-24 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,738,900 |
| 2025-09-23 | 114.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2,153,300 |
| 2025-09-22 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | 3,350,500 |
| 2025-09-19 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 985,700 |
| 2025-09-18 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1,803,000 |
| 2025-09-17 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 2,142,500 |
| 2025-09-16 | 114.00 | 130.00 | 114.00 | 114.00 | 114.00 | 9,440,900 |
| 2025-09-15 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 2,342,300 |
| 2025-09-12 | 114.00 | 119.00 | 112.00 | 116.00 | 116.00 | 2,075,200 |
| 2025-09-11 | 112.00 | 126.00 | 105.00 | 116.00 | 116.00 | 9,629,300 |
| 2025-09-10 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,045,400 |
| 2025-09-09 | 114.00 | 116.00 | 105.00 | 114.00 | 114.00 | 5,828,000 |
| 2025-09-08 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 1,854,100 |
| 2025-09-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-09-04 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 4,197,800 |
| 2025-09-03 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 567,000 |
| 2025-09-02 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | 876,100 |
| 2025-09-01 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 968,300 |
| 2025-08-29 | 116.00 | 116.00 | 108.00 | 111.00 | 111.00 | 7,440,400 |
| 2025-08-28 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 3,260,100 |
| 2025-08-27 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1,986,700 |
| 2025-08-26 | 122.00 | 122.00 | 113.00 | 116.00 | 116.00 | 2,340,900 |
| 2025-08-25 | 114.00 | 121.00 | 114.00 | 118.00 | 118.00 | 4,198,300 |
| 2025-08-22 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 3,015,000 |
| 2025-08-21 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,983,600 |
| 2025-08-20 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 767,000 |
| 2025-08-19 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,093,700 |
| 2025-08-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-08-15 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,187,600 |
| 2025-08-14 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,529,300 |
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.