Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 121.00 | 134.00 | 120.00 | 128.00 | 128.00 | 14,775,300 |
| 2024-10-30 | 119.00 | 125.00 | 119.00 | 121.00 | 121.00 | 3,206,200 |
| 2024-10-29 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2,473,400 |
| 2024-10-28 | 121.00 | 122.00 | 115.00 | 119.00 | 119.00 | 4,676,600 |
| 2024-10-25 | 117.00 | 122.00 | 115.00 | 120.00 | 120.00 | 3,009,900 |
| 2024-10-24 | 117.00 | 121.00 | 113.00 | 116.00 | 116.00 | 3,013,500 |
| 2024-10-23 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 2,403,200 |
| 2024-10-22 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1,595,700 |
| 2024-10-21 | 125.00 | 127.00 | 121.00 | 121.00 | 121.00 | 5,320,000 |
| 2024-10-18 | 128.00 | 131.00 | 122.00 | 124.00 | 124.00 | 4,753,300 |
| 2024-10-17 | 114.00 | 129.00 | 114.00 | 128.00 | 128.00 | 9,665,500 |
| 2024-10-16 | 119.00 | 125.00 | 116.00 | 120.00 | 120.00 | 4,763,300 |
| 2024-10-15 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 1,511,800 |
| 2024-10-14 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | 3,720,800 |
| 2024-10-11 | 114.00 | 122.00 | 114.00 | 117.00 | 117.00 | 3,160,900 |
| 2024-10-10 | 116.00 | 119.00 | 113.00 | 113.00 | 113.00 | 4,192,800 |
| 2024-10-09 | 119.00 | 124.00 | 113.00 | 113.00 | 113.00 | 10,659,800 |
| 2024-10-08 | 120.00 | 121.00 | 114.00 | 119.00 | 119.00 | 5,296,900 |
| 2024-10-07 | 122.00 | 126.00 | 118.00 | 118.00 | 118.00 | 3,148,400 |
| 2024-10-04 | 115.00 | 127.00 | 115.00 | 122.00 | 122.00 | 5,105,900 |
| 2024-10-03 | 122.00 | 122.00 | 114.00 | 118.00 | 118.00 | 5,560,700 |
| 2024-10-02 | 119.00 | 131.00 | 119.00 | 120.00 | 120.00 | 11,908,900 |
| 2024-10-01 | 120.00 | 126.00 | 119.00 | 119.00 | 119.00 | 11,192,100 |
| 2024-09-30 | 131.00 | 133.00 | 120.00 | 123.00 | 123.00 | 10,090,500 |
| 2024-09-27 | 131.00 | 135.00 | 129.00 | 130.00 | 130.00 | 5,023,300 |
| 2024-09-26 | 140.00 | 141.00 | 130.00 | 131.00 | 131.00 | 15,351,200 |
| 2024-09-25 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 6,249,700 |
| 2024-09-24 | 148.00 | 148.00 | 138.00 | 140.00 | 140.00 | 14,765,400 |
| 2024-09-23 | 136.00 | 152.00 | 135.00 | 147.00 | 147.00 | 38,940,700 |
| 2024-09-20 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 6,299,700 |
| 2024-09-19 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | 11,425,500 |
| 2024-09-18 | 159.00 | 159.00 | 141.00 | 145.00 | 145.00 | 17,549,300 |
| 2024-09-17 | 147.00 | 165.00 | 145.00 | 149.00 | 149.00 | 43,560,100 |
| 2024-09-13 | 143.00 | 151.00 | 135.00 | 145.00 | 145.00 | 16,592,000 |
| 2024-09-12 | 152.00 | 160.00 | 140.00 | 142.00 | 142.00 | 53,889,800 |
| 2024-09-11 | 128.00 | 168.00 | 126.00 | 151.00 | 151.00 | 88,064,300 |
| 2024-09-10 | 125.00 | 130.00 | 122.00 | 126.00 | 126.00 | 10,072,600 |
| 2024-09-09 | 127.00 | 140.00 | 124.00 | 125.00 | 125.00 | 25,298,800 |
| 2024-09-06 | 126.00 | 127.00 | 120.00 | 126.00 | 126.00 | 9,597,300 |
| 2024-09-05 | 117.00 | 138.00 | 117.00 | 126.00 | 126.00 | 32,553,700 |
| 2024-09-04 | 115.00 | 119.00 | 108.00 | 116.00 | 116.00 | 10,917,900 |
| 2024-09-03 | 124.00 | 133.00 | 113.00 | 115.00 | 115.00 | 18,257,500 |
| 2024-09-02 | 132.00 | 173.00 | 120.00 | 123.00 | 123.00 | 50,676,200 |
| 2024-08-30 | 119.00 | 130.00 | 116.00 | 130.00 | 130.00 | 9,334,600 |
| 2024-08-29 | 125.00 | 128.00 | 114.00 | 118.00 | 118.00 | 4,746,600 |
| 2024-08-28 | 120.00 | 128.00 | 115.00 | 119.00 | 119.00 | 4,353,700 |
| 2024-08-27 | 115.00 | 150.00 | 114.00 | 119.00 | 119.00 | 32,975,700 |
| 2024-08-26 | 105.00 | 120.00 | 102.00 | 114.00 | 114.00 | 13,714,600 |
| 2024-08-23 | 102.00 | 103.00 | 99.000 | 103.00 | 103.00 | 90,458,800 |
| 2024-08-22 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 504,100 |
| 2024-08-21 | 104.00 | 107.00 | 101.00 | 102.00 | 102.00 | 1,764,700 |
| 2024-08-20 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,495,300 |
| 2024-08-19 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,454,200 |
| 2024-08-16 | 104.00 | 104.00 | 99.000 | 102.00 | 102.00 | 1,239,900 |
| 2024-08-15 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 795,500 |
| 2024-08-14 | 100.00 | 111.00 | 99.000 | 102.00 | 102.00 | 8,922,200 |
| 2024-08-13 | 99.000 | 100.00 | 96.000 | 99.000 | 99.000 | 2,122,000 |
| 2024-08-12 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 2,834,500 |
| 2024-08-09 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,776,000 |
| 2024-08-08 | 99.000 | 105.00 | 97.000 | 100.00 | 100.00 | 6,366,400 |
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.