Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 112.00 | 116.00 | 110.00 | 111.00 | 111.00 | 1,259,300 |
| 2025-02-03 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 759,700 |
| 2025-01-31 | 112.00 | 120.00 | 109.00 | 115.00 | 115.00 | 1,575,000 |
| 2025-01-30 | 115.00 | 119.00 | 108.00 | 113.00 | 113.00 | 2,407,100 |
| 2025-01-24 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1,991,200 |
| 2025-01-23 | 126.00 | 130.00 | 112.00 | 112.00 | 112.00 | 8,932,500 |
| 2025-01-22 | 115.00 | 126.00 | 113.00 | 124.00 | 124.00 | 8,609,300 |
| 2025-01-21 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 3,550,000 |
| 2025-01-20 | 109.00 | 113.00 | 106.00 | 111.00 | 111.00 | 1,992,400 |
| 2025-01-17 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,452,600 |
| 2025-01-16 | 105.00 | 115.00 | 104.00 | 107.00 | 107.00 | 4,796,200 |
| 2025-01-15 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,152,200 |
| 2025-01-14 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 872,700 |
| 2025-01-13 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,380,400 |
| 2025-01-10 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 989,000 |
| 2025-01-09 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,349,900 |
| 2025-01-08 | 103.00 | 108.00 | 101.00 | 102.00 | 102.00 | 1,746,800 |
| 2025-01-07 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 715,300 |
| 2025-01-06 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 1,188,100 |
| 2025-01-03 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 540,500 |
| 2025-01-02 | 112.00 | 112.00 | 103.00 | 105.00 | 105.00 | 1,330,000 |
| 2024-12-30 | 103.00 | 111.00 | 101.00 | 111.00 | 111.00 | 3,742,200 |
| 2024-12-27 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 734,800 |
| 2024-12-24 | 104.00 | 119.00 | 103.00 | 104.00 | 104.00 | 5,748,800 |
| 2024-12-23 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 652,800 |
| 2024-12-20 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 663,200 |
| 2024-12-19 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1,535,200 |
| 2024-12-18 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 457,100 |
| 2024-12-17 | 103.00 | 112.00 | 101.00 | 104.00 | 104.00 | 3,146,300 |
| 2024-12-16 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2,613,600 |
| 2024-12-13 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 534,400 |
| 2024-12-12 | 105.00 | 107.00 | 102.00 | 103.00 | 103.00 | 1,464,200 |
| 2024-12-11 | 104.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,630,400 |
| 2024-12-10 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,507,400 |
| 2024-12-09 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 4,496,900 |
| 2024-12-06 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 2,976,000 |
| 2024-12-05 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | 1,914,800 |
| 2024-12-04 | 113.00 | 113.00 | 102.00 | 109.00 | 109.00 | 3,422,400 |
| 2024-12-03 | 111.00 | 122.00 | 107.00 | 112.00 | 112.00 | 2,667,200 |
| 2024-12-02 | 112.00 | 115.00 | 107.00 | 112.00 | 112.00 | 521,900 |
| 2024-11-29 | 109.00 | 115.00 | 105.00 | 112.00 | 112.00 | 2,038,200 |
| 2024-11-28 | 110.00 | 115.00 | 106.00 | 110.00 | 110.00 | 1,575,100 |
| 2024-11-26 | 109.00 | 112.00 | 103.00 | 105.00 | 105.00 | 1,535,800 |
| 2024-11-25 | 109.00 | 116.00 | 108.00 | 110.00 | 110.00 | 903,600 |
| 2024-11-22 | 107.00 | 116.00 | 107.00 | 109.00 | 109.00 | 2,179,100 |
| 2024-11-21 | 108.00 | 117.00 | 108.00 | 110.00 | 110.00 | 2,097,500 |
| 2024-11-20 | 107.00 | 115.00 | 107.00 | 107.00 | 107.00 | 3,908,000 |
| 2024-11-19 | 111.00 | 111.00 | 103.00 | 107.00 | 107.00 | 1,852,100 |
| 2024-11-18 | 115.00 | 115.00 | 103.00 | 111.00 | 111.00 | 2,638,800 |
| 2024-11-15 | 117.00 | 117.00 | 110.00 | 111.00 | 111.00 | 4,259,200 |
| 2024-11-14 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3,254,700 |
| 2024-11-13 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | 4,006,300 |
| 2024-11-12 | 125.00 | 125.00 | 116.00 | 118.00 | 118.00 | 3,680,100 |
| 2024-11-11 | 126.00 | 131.00 | 124.00 | 125.00 | 125.00 | 5,846,800 |
| 2024-11-08 | 124.00 | 126.00 | 121.00 | 126.00 | 126.00 | 1,503,800 |
| 2024-11-07 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 2,177,600 |
| 2024-11-06 | 122.00 | 126.00 | 120.00 | 121.00 | 121.00 | 2,651,200 |
| 2024-11-05 | 127.00 | 128.00 | 121.00 | 122.00 | 122.00 | 3,234,700 |
| 2024-11-04 | 128.00 | 133.00 | 123.00 | 126.00 | 126.00 | 4,953,900 |
| 2024-11-01 | 130.00 | 135.00 | 125.00 | 126.00 | 126.00 | 12,292,100 |
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.