Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 14,765,200 |
| 2023-10-30 | 274.00 | 276.00 | 268.00 | 270.00 | 270.00 | 16,243,100 |
| 2023-10-27 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 22,513,600 |
| 2023-10-26 | 270.00 | 276.00 | 266.00 | 270.00 | 270.00 | 24,351,600 |
| 2023-10-25 | 264.00 | 276.00 | 262.00 | 268.00 | 268.00 | 44,312,200 |
| 2023-10-24 | 262.00 | 268.00 | 258.00 | 262.00 | 262.00 | 28,089,600 |
| 2023-10-23 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 30,947,800 |
| 2023-10-20 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | 28,467,600 |
| 2023-10-19 | 272.00 | 274.00 | 266.00 | 266.00 | 266.00 | 12,870,400 |
| 2023-10-18 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 9,549,900 |
| 2023-10-17 | 270.00 | 274.00 | 268.00 | 268.00 | 268.00 | 16,766,100 |
| 2023-10-16 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 36,105,200 |
| 2023-10-13 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 40,162,500 |
| 2023-10-12 | 278.00 | 284.00 | 274.00 | 278.00 | 278.00 | 22,889,900 |
| 2023-10-11 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 11,910,100 |
| 2023-10-10 | 278.00 | 280.00 | 270.00 | 278.00 | 278.00 | 50,025,700 |
| 2023-10-09 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 25,733,700 |
| 2023-10-06 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 31,239,400 |
| 2023-10-05 | 276.00 | 284.00 | 276.00 | 280.00 | 280.00 | 23,271,600 |
| 2023-10-04 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | 55,499,100 |
| 2023-10-03 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | 43,259,600 |
| 2023-10-02 | 294.00 | 296.00 | 290.00 | 290.00 | 290.00 | 24,619,700 |
| 2023-09-29 | 284.00 | 296.00 | 284.00 | 292.00 | 292.00 | 48,289,100 |
| 2023-09-27 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 21,590,100 |
| 2023-09-26 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 21,893,700 |
| 2023-09-25 | 286.00 | 288.00 | 282.00 | 282.00 | 282.00 | 29,371,000 |
| 2023-09-22 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | 24,164,400 |
| 2023-09-21 | 288.00 | 290.00 | 284.00 | 284.00 | 284.00 | 24,786,000 |
| 2023-09-20 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 26,848,500 |
| 2023-09-19 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 22,045,600 |
| 2023-09-18 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 42,431,600 |
| 2023-09-15 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 40,505,000 |
| 2023-09-14 | 290.00 | 292.00 | 284.00 | 290.00 | 290.00 | 30,065,000 |
| 2023-09-13 | 296.00 | 298.00 | 282.00 | 288.00 | 288.00 | 120,111,100 |
| 2023-09-12 | 306.00 | 306.00 | 292.00 | 296.00 | 296.00 | 102,407,100 |
| 2023-09-11 | 302.00 | 310.00 | 298.00 | 304.00 | 304.00 | 100,255,900 |
| 2023-09-08 | 298.00 | 308.00 | 294.00 | 300.00 | 300.00 | 83,906,600 |
| 2023-09-07 | 302.00 | 306.00 | 294.00 | 296.00 | 296.00 | 62,960,100 |
| 2023-09-06 | 292.00 | 304.00 | 286.00 | 302.00 | 302.00 | 121,260,000 |
| 2023-09-05 | 290.00 | 294.00 | 286.00 | 292.00 | 292.00 | 35,131,200 |
| 2023-09-04 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 27,986,100 |
| 2023-09-01 | 292.00 | 298.00 | 290.00 | 290.00 | 290.00 | 35,202,800 |
| 2023-08-31 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 31,647,500 |
| 2023-08-30 | 298.00 | 302.00 | 290.00 | 294.00 | 294.00 | 67,976,500 |
| 2023-08-29 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 21,325,300 |
| 2023-08-28 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | 23,076,100 |
| 2023-08-25 | 296.00 | 306.00 | 296.00 | 300.00 | 300.00 | 39,243,100 |
| 2023-08-24 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | 36,225,300 |
| 2023-08-23 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 25,920,100 |
| 2023-08-22 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 36,707,000 |
| 2023-08-21 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 42,095,600 |
| 2023-08-18 | 306.00 | 306.00 | 300.00 | 306.00 | 306.00 | 39,814,100 |
| 2023-08-16 | 310.00 | 314.00 | 306.00 | 306.00 | 306.00 | 31,295,300 |
| 2023-08-15 | 312.00 | 314.00 | 306.00 | 312.00 | 312.00 | 64,373,400 |
| 2023-08-14 | 306.00 | 316.00 | 306.00 | 312.00 | 312.00 | 60,363,300 |
| 2023-08-11 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 29,002,700 |
| 2023-08-10 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 57,869,200 |
| 2023-08-09 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 61,155,800 |
| 2023-08-08 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 63,916,900 |
| 2023-08-07 | 302.00 | 316.00 | 302.00 | 314.00 | 314.00 | 120,245,300 |
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.