Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 118.00 | 122.00 | 112.00 | 114.00 | 114.00 | 3,637,800 |
| 2025-05-09 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 979,000 |
| 2025-05-08 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 539,800 |
| 2025-05-07 | 117.00 | 120.00 | 112.00 | 117.00 | 117.00 | 2,035,600 |
| 2025-05-06 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | 1,490,800 |
| 2025-05-05 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 1,361,600 |
| 2025-05-02 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 2,080,700 |
| 2025-04-30 | 128.00 | 128.00 | 118.00 | 122.00 | 122.00 | 3,858,400 |
| 2025-04-29 | 119.00 | 139.00 | 118.00 | 126.00 | 126.00 | 24,957,500 |
| 2025-04-28 | 110.00 | 117.00 | 105.00 | 117.00 | 117.00 | 2,458,600 |
| 2025-04-25 | 110.00 | 110.00 | 103.00 | 109.00 | 109.00 | 318,800 |
| 2025-04-24 | 110.00 | 114.00 | 105.00 | 107.00 | 107.00 | 912,100 |
| 2025-04-23 | 113.00 | 115.00 | 106.00 | 110.00 | 110.00 | 718,400 |
| 2025-04-22 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 412,400 |
| 2025-04-21 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 846,900 |
| 2025-04-17 | 109.00 | 114.00 | 106.00 | 111.00 | 111.00 | 771,300 |
| 2025-04-16 | 110.00 | 113.00 | 103.00 | 109.00 | 109.00 | 515,900 |
| 2025-04-15 | 100.00 | 112.00 | 100.00 | 110.00 | 110.00 | 1,545,100 |
| 2025-04-14 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 654,700 |
| 2025-04-11 | 106.00 | 106.00 | 97.000 | 101.00 | 101.00 | 439,100 |
| 2025-04-10 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 528,900 |
| 2025-04-09 | 101.00 | 106.00 | 95.000 | 106.00 | 106.00 | 1,547,700 |
| 2025-04-08 | 103.00 | 111.00 | 95.000 | 101.00 | 101.00 | 1,945,800 |
| 2025-03-27 | 104.00 | 111.00 | 103.00 | 107.00 | 107.00 | 1,042,900 |
| 2025-03-26 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 284,400 |
| 2025-03-25 | 107.00 | 111.00 | 103.00 | 105.00 | 105.00 | 946,900 |
| 2025-03-24 | 115.00 | 115.00 | 102.00 | 106.00 | 106.00 | 1,160,700 |
| 2025-03-21 | 116.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,503,300 |
| 2025-03-20 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 1,220,100 |
| 2025-03-19 | 107.00 | 112.00 | 105.00 | 111.00 | 111.00 | 581,500 |
| 2025-03-18 | 110.00 | 117.00 | 103.00 | 107.00 | 107.00 | 2,260,200 |
| 2025-03-17 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1,342,200 |
| 2025-03-14 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 882,700 |
| 2025-03-13 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1,025,600 |
| 2025-03-12 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 1,467,400 |
| 2025-03-11 | 115.00 | 116.00 | 106.00 | 112.00 | 112.00 | 1,835,900 |
| 2025-03-10 | 110.00 | 125.00 | 107.00 | 116.00 | 116.00 | 13,026,900 |
| 2025-03-07 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 2,283,300 |
| 2025-03-06 | 101.00 | 102.00 | 96.000 | 102.00 | 102.00 | 1,375,200 |
| 2025-03-05 | 103.00 | 103.00 | 98.000 | 100.00 | 100.00 | 1,186,100 |
| 2025-03-04 | 102.00 | 102.00 | 85.000 | 96.000 | 96.000 | 7,663,700 |
| 2025-03-03 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 1,353,100 |
| 2025-02-28 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,772,200 |
| 2025-02-27 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 2,471,200 |
| 2025-02-26 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,167,000 |
| 2025-02-25 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,508,400 |
| 2025-02-24 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 2,124,800 |
| 2025-02-21 | 104.00 | 111.00 | 104.00 | 105.00 | 105.00 | 1,454,000 |
| 2025-02-20 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 990,500 |
| 2025-02-19 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 951,100 |
| 2025-02-18 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 400,500 |
| 2025-02-17 | 107.00 | 107.00 | 103.00 | 107.00 | 107.00 | 446,200 |
| 2025-02-14 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 61,600 |
| 2025-02-13 | 106.00 | 107.00 | 102.00 | 106.00 | 106.00 | 2,060,100 |
| 2025-02-12 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 380,100 |
| 2025-02-11 | 105.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1,154,400 |
| 2025-02-10 | 109.00 | 116.00 | 104.00 | 105.00 | 105.00 | 2,320,400 |
| 2025-02-07 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | 1,643,000 |
| 2025-02-06 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 242,600 |
| 2025-02-05 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 3,356,900 |
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.