Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 29,669,500 |
| 2024-01-24 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 23,981,600 |
| 2024-01-23 | 272.00 | 274.00 | 262.00 | 264.00 | 264.00 | 55,887,700 |
| 2024-01-22 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 18,058,000 |
| 2024-01-19 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 28,779,900 |
| 2024-01-18 | 272.00 | 280.00 | 270.00 | 276.00 | 276.00 | 37,477,700 |
| 2024-01-17 | 278.00 | 288.00 | 270.00 | 272.00 | 272.00 | 116,685,700 |
| 2024-01-16 | 266.00 | 282.00 | 266.00 | 278.00 | 278.00 | 76,842,300 |
| 2024-01-15 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 13,245,600 |
| 2024-01-12 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 7,912,000 |
| 2024-01-11 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 11,852,500 |
| 2024-01-10 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | 22,014,100 |
| 2024-01-09 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 23,043,400 |
| 2024-01-08 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 20,253,500 |
| 2024-01-05 | 264.00 | 274.00 | 264.00 | 264.00 | 264.00 | 39,466,400 |
| 2024-01-04 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 12,879,800 |
| 2024-01-03 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 16,456,400 |
| 2024-01-02 | 264.00 | 274.00 | 264.00 | 268.00 | 268.00 | 21,227,100 |
| 2023-12-29 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 7,311,200 |
| 2023-12-28 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 20,156,100 |
| 2023-12-27 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | 10,661,500 |
| 2023-12-22 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 21,777,800 |
| 2023-12-21 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 15,479,000 |
| 2023-12-20 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | 8,710,900 |
| 2023-12-19 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 8,138,600 |
| 2023-12-18 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 10,060,400 |
| 2023-12-15 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 12,970,400 |
| 2023-12-14 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 32,467,300 |
| 2023-12-13 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 15,861,100 |
| 2023-12-12 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | 23,496,900 |
| 2023-12-11 | 274.00 | 280.00 | 268.00 | 268.00 | 268.00 | 50,639,000 |
| 2023-12-08 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | 18,548,000 |
| 2023-12-07 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 38,143,500 |
| 2023-12-06 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 20,845,400 |
| 2023-12-05 | 278.00 | 280.00 | 272.00 | 276.00 | 276.00 | 23,986,100 |
| 2023-12-04 | 272.00 | 278.00 | 270.00 | 276.00 | 276.00 | 37,995,000 |
| 2023-12-01 | 266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 19,594,900 |
| 2023-11-30 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 39,211,900 |
| 2023-11-29 | 272.00 | 274.00 | 264.00 | 268.00 | 268.00 | 48,663,600 |
| 2023-11-28 | 280.00 | 282.00 | 270.00 | 270.00 | 270.00 | 34,554,500 |
| 2023-11-27 | 268.00 | 280.00 | 268.00 | 278.00 | 278.00 | 45,492,500 |
| 2023-11-24 | 268.00 | 272.00 | 266.00 | 268.00 | 268.00 | 13,367,500 |
| 2023-11-23 | 266.00 | 274.00 | 264.00 | 268.00 | 268.00 | 33,256,000 |
| 2023-11-22 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 7,855,000 |
| 2023-11-21 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 14,165,900 |
| 2023-11-20 | 270.00 | 274.00 | 260.00 | 264.00 | 264.00 | 27,493,700 |
| 2023-11-17 | 262.00 | 278.00 | 262.00 | 270.00 | 270.00 | 47,900,000 |
| 2023-11-16 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 8,721,500 |
| 2023-11-15 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 18,349,500 |
| 2023-11-14 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 12,145,000 |
| 2023-11-13 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 18,189,200 |
| 2023-11-10 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | 24,985,800 |
| 2023-11-09 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 17,828,700 |
| 2023-11-08 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 19,388,300 |
| 2023-11-07 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | 29,379,100 |
| 2023-11-06 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 14,718,600 |
| 2023-11-03 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 8,274,500 |
| 2023-11-02 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 16,838,600 |
| 2023-11-01 | 272.00 | 272.00 | 260.00 | 262.00 | 262.00 | 18,014,600 |
| 2023-10-31 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 14,765,200 |
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.