Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 294.00 | 298.00 | 288.00 | 294.00 | 294.00 | 25,325,400 |
| 2024-05-06 | 292.00 | 302.00 | 290.00 | 294.00 | 294.00 | 72,861,600 |
| 2024-05-03 | 284.00 | 294.00 | 282.00 | 292.00 | 292.00 | 35,203,800 |
| 2024-05-02 | 292.00 | 292.00 | 282.00 | 282.00 | 282.00 | 21,180,400 |
| 2024-04-30 | 284.00 | 292.00 | 280.00 | 292.00 | 292.00 | 56,151,600 |
| 2024-04-29 | 276.00 | 284.00 | 274.00 | 284.00 | 284.00 | 40,615,000 |
| 2024-04-26 | 288.00 | 292.00 | 274.00 | 276.00 | 276.00 | 104,417,700 |
| 2024-04-25 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 32,018,900 |
| 2024-04-24 | 294.00 | 302.00 | 290.00 | 290.00 | 290.00 | 46,340,700 |
| 2024-04-23 | 302.00 | 304.00 | 294.00 | 294.00 | 294.00 | 53,457,900 |
| 2024-04-22 | 286.00 | 304.00 | 284.00 | 300.00 | 300.00 | 103,903,300 |
| 2024-04-19 | 294.00 | 294.00 | 272.00 | 284.00 | 284.00 | 84,983,200 |
| 2024-04-18 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 46,614,000 |
| 2024-04-17 | 292.00 | 312.00 | 292.00 | 298.00 | 298.00 | 146,427,500 |
| 2024-04-16 | 298.00 | 300.00 | 284.00 | 294.00 | 294.00 | 88,832,400 |
| 2024-04-05 | 312.00 | 316.00 | 302.00 | 302.00 | 302.00 | 68,684,400 |
| 2024-04-04 | 306.00 | 314.00 | 304.00 | 312.00 | 312.00 | 73,959,500 |
| 2024-04-03 | 308.00 | 318.00 | 302.00 | 306.00 | 306.00 | 154,338,400 |
| 2024-04-02 | 292.00 | 324.00 | 288.00 | 310.00 | 310.00 | 502,243,100 |
| 2024-04-01 | 284.00 | 292.00 | 276.00 | 292.00 | 292.00 | 159,632,500 |
| 2024-03-28 | 290.00 | 296.00 | 280.00 | 284.00 | 284.00 | 116,552,500 |
| 2024-03-27 | 284.00 | 296.00 | 282.00 | 288.00 | 288.00 | 159,898,800 |
| 2024-03-26 | 314.00 | 314.00 | 278.00 | 282.00 | 282.00 | 465,713,700 |
| 2024-03-25 | 314.00 | 314.00 | 252.00 | 296.00 | 296.00 | 749,508,900 |
| 2024-03-22 | 248.00 | 258.00 | 248.00 | 254.00 | 254.00 | 30,609,800 |
| 2024-03-21 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | 29,130,200 |
| 2024-03-20 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 7,549,800 |
| 2024-03-19 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 17,914,900 |
| 2024-03-18 | 250.00 | 264.00 | 248.00 | 256.00 | 256.00 | 41,596,600 |
| 2024-03-15 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 10,415,500 |
| 2024-03-14 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 25,804,500 |
| 2024-03-13 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 36,454,800 |
| 2024-03-08 | 246.00 | 254.00 | 244.00 | 250.00 | 250.00 | 24,009,000 |
| 2024-03-07 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | 43,501,200 |
| 2024-03-06 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | 61,767,900 |
| 2024-03-05 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 14,333,800 |
| 2024-03-04 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 21,461,800 |
| 2024-03-01 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 18,178,800 |
| 2024-02-29 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 15,757,400 |
| 2024-02-28 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 9,241,200 |
| 2024-02-27 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 7,980,500 |
| 2024-02-26 | 264.00 | 264.00 | 256.00 | 262.00 | 262.00 | 25,513,200 |
| 2024-02-23 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 11,685,700 |
| 2024-02-22 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 6,337,100 |
| 2024-02-21 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 16,425,500 |
| 2024-02-20 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 16,317,300 |
| 2024-02-19 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 12,843,700 |
| 2024-02-16 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 23,582,800 |
| 2024-02-15 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 29,797,300 |
| 2024-02-13 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 9,172,400 |
| 2024-02-12 | 258.00 | 264.00 | 256.00 | 262.00 | 262.00 | 15,960,000 |
| 2024-02-07 | 256.00 | 262.00 | 256.00 | 258.00 | 258.00 | 18,471,500 |
| 2024-02-06 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | 15,445,800 |
| 2024-02-05 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 8,446,900 |
| 2024-02-02 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 13,729,200 |
| 2024-02-01 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 11,006,700 |
| 2024-01-31 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 14,972,600 |
| 2024-01-30 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | 37,045,500 |
| 2024-01-29 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 27,202,700 |
| 2024-01-26 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 29,556,600 |
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.