Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 117.00 | 118.00 | 112.00 | 115.00 | 115.00 | 2,320,000 |
| 2025-08-12 | 116.00 | 117.00 | 110.00 | 117.00 | 117.00 | 1,301,900 |
| 2025-08-11 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 709,100 |
| 2025-08-08 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 748,100 |
| 2025-08-07 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 979,300 |
| 2025-08-06 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 2,099,500 |
| 2025-08-05 | 112.00 | 132.00 | 111.00 | 115.00 | 115.00 | 22,572,100 |
| 2025-08-04 | 115.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1,735,100 |
| 2025-08-01 | 114.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,670,400 |
| 2025-07-31 | 115.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3,022,900 |
| 2025-07-30 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,380,800 |
| 2025-07-29 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 2,016,300 |
| 2025-07-28 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 2,846,200 |
| 2025-07-25 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,119,500 |
| 2025-07-24 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,611,800 |
| 2025-07-23 | 114.00 | 119.00 | 114.00 | 114.00 | 114.00 | 2,490,700 |
| 2025-07-22 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | 3,470,400 |
| 2025-07-21 | 124.00 | 124.00 | 112.00 | 117.00 | 117.00 | 12,613,900 |
| 2025-07-18 | 146.00 | 148.00 | 124.00 | 124.00 | 124.00 | 40,274,200 |
| 2025-07-17 | 108.00 | 145.00 | 106.00 | 145.00 | 145.00 | 52,805,000 |
| 2025-07-16 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 696,100 |
| 2025-07-15 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2,835,600 |
| 2025-07-14 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | 746,200 |
| 2025-07-11 | 110.00 | 112.00 | 106.00 | 111.00 | 111.00 | 1,779,700 |
| 2025-07-10 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 452,800 |
| 2025-07-09 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 798,800 |
| 2025-07-08 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 149,500 |
| 2025-07-07 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 245,500 |
| 2025-07-04 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 464,100 |
| 2025-07-03 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 302,300 |
| 2025-07-02 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 224,200 |
| 2025-07-01 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 119,000 |
| 2025-06-30 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 245,400 |
| 2025-06-26 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 417,800 |
| 2025-06-25 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 312,800 |
| 2025-06-24 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 72,100 |
| 2025-06-23 | 112.00 | 115.00 | 107.00 | 110.00 | 110.00 | 1,491,400 |
| 2025-06-20 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 1,030,500 |
| 2025-06-19 | 116.00 | 133.00 | 112.00 | 115.00 | 115.00 | 3,541,800 |
| 2025-06-18 | 124.00 | 124.00 | 115.00 | 117.00 | 117.00 | 1,233,500 |
| 2025-06-17 | 121.00 | 128.00 | 121.00 | 121.00 | 121.00 | 6,221,100 |
| 2025-06-16 | 115.00 | 121.00 | 114.00 | 120.00 | 120.00 | 3,268,700 |
| 2025-06-13 | 115.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1,748,100 |
| 2025-06-12 | 109.00 | 115.00 | 107.00 | 115.00 | 115.00 | 2,261,300 |
| 2025-06-11 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 960,300 |
| 2025-06-10 | 110.00 | 112.00 | 104.00 | 107.00 | 107.00 | 2,966,300 |
| 2025-06-05 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 1,035,800 |
| 2025-06-04 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,814,700 |
| 2025-06-03 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 348,600 |
| 2025-06-02 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 798,600 |
| 2025-05-28 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | 1,010,100 |
| 2025-05-27 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 1,096,700 |
| 2025-05-26 | 124.00 | 125.00 | 117.00 | 121.00 | 121.00 | 2,721,600 |
| 2025-05-23 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 259,500 |
| 2025-05-22 | 118.00 | 122.00 | 115.00 | 122.00 | 122.00 | 1,280,900 |
| 2025-05-21 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 533,400 |
| 2025-05-20 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 813,100 |
| 2025-05-19 | 119.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,872,900 |
| 2025-05-16 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,396,900 |
| 2025-05-15 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 900,900 |
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.