Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 306.00 | 312.00 | 304.00 | 310.00 | 310.00 | 30,050,900 |
| 2024-08-06 | 304.00 | 312.00 | 302.00 | 304.00 | 304.00 | 37,272,500 |
| 2024-08-05 | 316.00 | 322.00 | 302.00 | 304.00 | 304.00 | 105,042,200 |
| 2024-08-02 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | 48,521,700 |
| 2024-08-01 | 328.00 | 332.00 | 322.00 | 324.00 | 324.00 | 28,895,400 |
| 2024-07-31 | 320.00 | 334.00 | 318.00 | 328.00 | 328.00 | 72,511,700 |
| 2024-07-30 | 318.00 | 322.00 | 316.00 | 318.00 | 318.00 | 27,950,900 |
| 2024-07-29 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | 15,959,600 |
| 2024-07-26 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 26,150,400 |
| 2024-07-25 | 300.00 | 320.00 | 300.00 | 316.00 | 316.00 | 63,461,200 |
| 2024-07-24 | 332.00 | 332.00 | 310.00 | 312.00 | 312.00 | 101,011,100 |
| 2024-07-23 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 27,509,800 |
| 2024-07-22 | 328.00 | 336.00 | 324.00 | 332.00 | 332.00 | 46,215,200 |
| 2024-07-19 | 338.00 | 340.00 | 324.00 | 326.00 | 326.00 | 69,287,600 |
| 2024-07-18 | 340.00 | 346.00 | 334.00 | 338.00 | 338.00 | 66,533,000 |
| 2024-07-17 | 344.00 | 350.00 | 338.00 | 338.00 | 338.00 | 61,178,100 |
| 2024-07-16 | 338.00 | 348.00 | 336.00 | 342.00 | 342.00 | 50,548,500 |
| 2024-07-15 | 344.00 | 350.00 | 332.00 | 338.00 | 338.00 | 64,264,300 |
| 2024-07-12 | 346.00 | 360.00 | 344.00 | 344.00 | 344.00 | 67,072,000 |
| 2024-07-11 | 358.00 | 360.00 | 344.00 | 344.00 | 344.00 | 63,865,300 |
| 2024-07-10 | 366.00 | 366.00 | 354.00 | 358.00 | 358.00 | 47,180,600 |
| 2024-07-09 | 348.00 | 368.00 | 344.00 | 364.00 | 364.00 | 150,540,800 |
| 2024-07-08 | 346.00 | 352.00 | 336.00 | 348.00 | 348.00 | 119,459,700 |
| 2024-07-05 | 324.00 | 350.00 | 322.00 | 346.00 | 346.00 | 269,663,800 |
| 2024-07-04 | 316.00 | 330.00 | 314.00 | 322.00 | 322.00 | 116,632,900 |
| 2024-07-03 | 314.00 | 322.00 | 310.00 | 314.00 | 314.00 | 60,721,400 |
| 2024-07-02 | 316.00 | 332.00 | 310.00 | 314.00 | 314.00 | 243,819,700 |
| 2024-07-01 | 312.00 | 324.00 | 304.00 | 316.00 | 316.00 | 167,516,000 |
| 2024-06-28 | 306.00 | 312.00 | 304.00 | 306.00 | 306.00 | 34,773,100 |
| 2024-06-27 | 306.00 | 314.00 | 300.00 | 306.00 | 306.00 | 75,904,900 |
| 2024-06-26 | 310.00 | 316.00 | 304.00 | 306.00 | 306.00 | 43,262,800 |
| 2024-06-25 | 312.00 | 316.00 | 304.00 | 308.00 | 308.00 | 51,318,900 |
| 2024-06-24 | 314.00 | 320.00 | 306.00 | 312.00 | 312.00 | 59,112,600 |
| 2024-06-21 | 304.00 | 324.00 | 302.00 | 312.00 | 312.00 | 133,243,600 |
| 2024-06-20 | 292.00 | 304.00 | 290.00 | 302.00 | 302.00 | 41,875,700 |
| 2024-06-19 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 43,664,700 |
| 2024-06-14 | 308.00 | 310.00 | 294.00 | 296.00 | 296.00 | 73,245,800 |
| 2024-06-13 | 302.00 | 314.00 | 298.00 | 308.00 | 308.00 | 119,157,600 |
| 2024-06-12 | 326.00 | 328.00 | 294.00 | 298.00 | 298.00 | 297,619,400 |
| 2024-06-11 | 334.00 | 342.00 | 324.00 | 326.00 | 326.00 | 82,689,400 |
| 2024-06-10 | 346.00 | 352.00 | 326.00 | 330.00 | 330.00 | 113,960,000 |
| 2024-06-07 | 352.00 | 356.00 | 342.00 | 344.00 | 344.00 | 56,409,700 |
| 2024-06-06 | 346.00 | 362.00 | 344.00 | 350.00 | 350.00 | 94,787,700 |
| 2024-06-05 | 360.00 | 362.00 | 342.00 | 344.00 | 344.00 | 83,696,600 |
| 2024-06-04 | 344.00 | 360.00 | 342.00 | 358.00 | 358.00 | 144,229,800 |
| 2024-06-03 | 346.00 | 366.00 | 342.00 | 344.00 | 344.00 | 196,300,400 |
| 2024-05-31 | 366.00 | 374.00 | 344.00 | 344.00 | 344.00 | 261,186,700 |
| 2024-05-30 | 390.00 | 390.00 | 360.00 | 364.00 | 364.00 | 232,892,500 |
| 2024-05-29 | 370.00 | 396.00 | 368.00 | 388.00 | 388.00 | 376,542,200 |
| 2024-05-28 | 360.00 | 410.00 | 354.00 | 368.00 | 368.00 | 856,289,500 |
| 2024-05-27 | 300.00 | 380.00 | 300.00 | 358.00 | 358.00 | 855,505,000 |
| 2024-05-22 | 288.00 | 308.00 | 288.00 | 304.00 | 304.00 | 127,633,900 |
| 2024-05-21 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 37,548,600 |
| 2024-05-20 | 290.00 | 302.00 | 290.00 | 294.00 | 294.00 | 53,649,300 |
| 2024-05-17 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 23,531,600 |
| 2024-05-16 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 22,261,900 |
| 2024-05-15 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | 78,177,800 |
| 2024-05-14 | 298.00 | 312.00 | 292.00 | 292.00 | 292.00 | 138,130,200 |
| 2024-05-13 | 294.00 | 302.00 | 290.00 | 298.00 | 298.00 | 56,119,900 |
| 2024-05-08 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 42,030,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-11 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.