Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 306.00 | 308.00 | 298.00 | 302.00 | 302.00 | 45,174,800 |
| 2023-08-03 | 290.00 | 306.00 | 290.00 | 306.00 | 306.00 | 67,258,400 |
| 2023-08-02 | 298.00 | 300.00 | 286.00 | 290.00 | 290.00 | 94,985,100 |
| 2023-08-01 | 308.00 | 310.00 | 298.00 | 298.00 | 298.00 | 108,581,400 |
| 2023-07-31 | 310.00 | 314.00 | 306.00 | 306.00 | 306.00 | 117,715,900 |
| 2023-07-28 | 312.00 | 314.00 | 304.00 | 310.00 | 310.00 | 67,418,100 |
| 2023-07-27 | 308.00 | 316.00 | 306.00 | 312.00 | 312.00 | 137,013,800 |
| 2023-07-26 | 302.00 | 312.00 | 300.00 | 306.00 | 306.00 | 93,843,800 |
| 2023-07-25 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 46,930,500 |
| 2023-07-24 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 69,862,400 |
| 2023-07-21 | 302.00 | 310.00 | 298.00 | 300.00 | 300.00 | 56,881,800 |
| 2023-07-20 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 49,874,500 |
| 2023-07-18 | 310.00 | 314.00 | 298.00 | 302.00 | 302.00 | 100,980,000 |
| 2023-07-17 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | 49,385,300 |
| 2023-07-14 | 306.00 | 314.00 | 302.00 | 308.00 | 308.00 | 84,866,000 |
| 2023-07-13 | 314.00 | 318.00 | 296.00 | 304.00 | 304.00 | 156,951,800 |
| 2023-07-12 | 328.00 | 330.00 | 312.00 | 312.00 | 312.00 | 145,911,700 |
| 2023-07-11 | 310.00 | 326.00 | 308.00 | 326.00 | 326.00 | 150,782,700 |
| 2023-07-10 | 320.00 | 322.00 | 310.00 | 310.00 | 310.00 | 93,454,900 |
| 2023-07-07 | 330.00 | 334.00 | 318.00 | 318.00 | 318.00 | 106,796,700 |
| 2023-07-06 | 320.00 | 334.00 | 312.00 | 330.00 | 330.00 | 244,116,200 |
| 2023-07-05 | 294.00 | 322.00 | 292.00 | 320.00 | 320.00 | 251,517,500 |
| 2023-07-04 | 290.00 | 298.00 | 286.00 | 292.00 | 292.00 | 57,015,100 |
| 2023-07-03 | 286.00 | 294.00 | 282.00 | 290.00 | 290.00 | 87,395,000 |
| 2023-06-27 | 294.00 | 294.00 | 282.00 | 284.00 | 284.00 | 86,181,400 |
| 2023-06-26 | 304.00 | 314.00 | 292.00 | 292.00 | 292.00 | 130,990,100 |
| 2023-06-23 | 310.00 | 324.00 | 304.00 | 306.00 | 306.00 | 238,015,400 |
| 2023-06-22 | 284.00 | 314.00 | 282.00 | 308.00 | 308.00 | 153,132,400 |
| 2023-06-21 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 20,922,900 |
| 2023-06-20 | 292.00 | 294.00 | 280.00 | 282.00 | 282.00 | 43,997,600 |
| 2023-06-19 | 282.00 | 294.00 | 280.00 | 292.00 | 292.00 | 103,885,100 |
| 2023-06-16 | 294.00 | 298.00 | 282.00 | 282.00 | 282.00 | 74,421,300 |
| 2023-06-15 | 290.00 | 298.00 | 284.00 | 294.00 | 294.00 | 74,483,900 |
| 2023-06-14 | 280.00 | 292.00 | 278.00 | 288.00 | 288.00 | 97,477,300 |
| 2023-06-13 | 288.00 | 290.00 | 278.00 | 280.00 | 280.00 | 80,740,200 |
| 2023-06-12 | 270.00 | 292.00 | 266.00 | 286.00 | 286.00 | 111,711,900 |
| 2023-06-09 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 21,634,200 |
| 2023-06-08 | 264.00 | 272.00 | 262.00 | 268.00 | 268.00 | 23,719,600 |
| 2023-06-07 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | 27,900,100 |
| 2023-06-06 | 262.00 | 272.00 | 258.00 | 268.00 | 268.00 | 38,455,000 |
| 2023-06-05 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 28,338,800 |
| 2023-05-31 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 62,561,000 |
| 2023-05-30 | 268.00 | 272.00 | 262.00 | 264.00 | 264.00 | 20,396,600 |
| 2023-05-29 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | 57,253,800 |
| 2023-05-26 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 31,003,900 |
| 2023-05-25 | 280.00 | 284.00 | 268.00 | 274.00 | 274.00 | 79,989,400 |
| 2023-05-24 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 18,426,100 |
| 2023-05-23 | 284.00 | 292.00 | 276.00 | 278.00 | 278.00 | 53,913,600 |
| 2023-05-22 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 16,572,900 |
| 2023-05-19 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 15,287,700 |
| 2023-05-17 | 278.00 | 288.00 | 278.00 | 284.00 | 284.00 | 21,987,200 |
| 2023-05-16 | 288.00 | 292.00 | 278.00 | 278.00 | 278.00 | 44,719,600 |
| 2023-05-15 | 292.00 | 298.00 | 282.00 | 286.00 | 286.00 | 37,197,500 |
| 2023-05-12 | 288.00 | 294.00 | 286.00 | 290.00 | 290.00 | 12,596,900 |
| 2023-05-11 | 296.00 | 298.00 | 282.00 | 290.00 | 290.00 | 26,870,700 |
| 2023-05-10 | 288.00 | 298.00 | 286.00 | 296.00 | 296.00 | 44,659,300 |
| 2023-05-09 | 286.00 | 292.00 | 284.00 | 286.00 | 286.00 | 34,039,800 |
| 2023-05-08 | 282.00 | 290.00 | 278.00 | 286.00 | 286.00 | 32,047,500 |
| 2023-05-05 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 19,730,200 |
| 2023-05-04 | 282.00 | 292.00 | 276.00 | 282.00 | 282.00 | 65,683,200 |
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.