Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 266.00 | 288.00 | 266.00 | 284.00 | 284.00 | 81,711,100 |
| 2023-05-02 | 286.00 | 290.00 | 272.00 | 276.00 | 276.00 | 77,365,400 |
| 2023-04-28 | 288.00 | 300.00 | 280.00 | 286.00 | 286.00 | 108,521,400 |
| 2023-04-27 | 300.00 | 310.00 | 292.00 | 292.00 | 292.00 | 182,415,700 |
| 2023-04-26 | 334.00 | 344.00 | 312.00 | 312.00 | 312.00 | 95,310,600 |
| 2023-04-18 | 330.00 | 344.00 | 322.00 | 334.00 | 334.00 | 34,418,600 |
| 2023-04-17 | 342.00 | 346.00 | 326.00 | 328.00 | 328.00 | 60,915,500 |
| 2023-04-14 | 344.00 | 352.00 | 342.00 | 342.00 | 342.00 | 24,231,000 |
| 2023-04-13 | 356.00 | 358.00 | 340.00 | 344.00 | 344.00 | 40,961,100 |
| 2023-04-12 | 348.00 | 358.00 | 342.00 | 354.00 | 354.00 | 26,073,800 |
| 2023-04-11 | 342.00 | 352.00 | 340.00 | 346.00 | 346.00 | 19,805,500 |
| 2023-04-10 | 352.00 | 354.00 | 336.00 | 340.00 | 340.00 | 37,659,300 |
| 2023-04-06 | 354.00 | 360.00 | 350.00 | 350.00 | 350.00 | 20,360,200 |
| 2023-04-05 | 354.00 | 364.00 | 352.00 | 354.00 | 354.00 | 20,644,300 |
| 2023-04-04 | 362.00 | 364.00 | 352.00 | 354.00 | 354.00 | 17,706,900 |
| 2023-04-03 | 370.00 | 374.00 | 356.00 | 362.00 | 362.00 | 33,968,900 |
| 2023-03-31 | 356.00 | 370.00 | 348.00 | 368.00 | 368.00 | 42,997,700 |
| 2023-03-30 | 364.00 | 376.00 | 352.00 | 354.00 | 354.00 | 72,265,400 |
| 2023-03-29 | 358.00 | 370.00 | 358.00 | 362.00 | 362.00 | 36,407,500 |
| 2023-03-28 | 358.00 | 360.00 | 352.00 | 358.00 | 358.00 | 20,784,600 |
| 2023-03-27 | 358.00 | 364.00 | 352.00 | 356.00 | 356.00 | 23,449,100 |
| 2023-03-24 | 362.00 | 368.00 | 356.00 | 356.00 | 356.00 | 25,707,500 |
| 2023-03-21 | 352.00 | 366.00 | 352.00 | 360.00 | 360.00 | 39,113,300 |
| 2023-03-20 | 380.00 | 380.00 | 352.00 | 352.00 | 352.00 | 108,261,400 |
| 2023-03-17 | 334.00 | 380.00 | 328.00 | 378.00 | 378.00 | 117,811,200 |
| 2023-03-16 | 358.00 | 358.00 | 334.00 | 334.00 | 334.00 | 100,877,800 |
| 2023-03-15 | 378.00 | 388.00 | 352.00 | 358.00 | 358.00 | 64,053,000 |
| 2023-03-14 | 390.00 | 390.00 | 368.00 | 372.00 | 372.00 | 66,800,700 |
| 2023-03-13 | 392.00 | 398.00 | 386.00 | 392.00 | 392.00 | 28,212,000 |
| 2023-03-10 | 402.00 | 406.00 | 394.00 | 394.00 | 394.00 | 28,934,800 |
| 2023-03-09 | 402.00 | 412.00 | 402.00 | 402.00 | 402.00 | 52,527,500 |
| 2023-03-08 | 390.00 | 404.00 | 386.00 | 400.00 | 400.00 | 48,030,500 |
| 2023-03-07 | 424.00 | 432.00 | 394.00 | 394.00 | 394.00 | 103,053,400 |
| 2023-03-06 | 410.00 | 426.00 | 404.00 | 422.00 | 422.00 | 68,844,500 |
| 2023-03-03 | 414.00 | 424.00 | 402.00 | 408.00 | 408.00 | 80,233,600 |
| 2023-03-02 | 424.00 | 438.00 | 416.00 | 416.00 | 416.00 | 98,220,700 |
| 2023-03-01 | 400.00 | 432.00 | 398.00 | 422.00 | 422.00 | 153,130,300 |
| 2023-02-28 | 392.00 | 408.00 | 386.00 | 398.00 | 398.00 | 75,213,000 |
| 2023-02-27 | 398.00 | 402.00 | 382.00 | 388.00 | 388.00 | 63,337,800 |
| 2023-02-24 | 398.00 | 412.00 | 392.00 | 396.00 | 396.00 | 74,597,400 |
| 2023-02-23 | 406.00 | 410.00 | 390.00 | 394.00 | 394.00 | 49,484,300 |
| 2023-02-22 | 418.00 | 430.00 | 402.00 | 404.00 | 404.00 | 89,973,000 |
| 2023-02-21 | 444.00 | 454.00 | 420.00 | 420.00 | 420.00 | 160,814,200 |
| 2023-02-20 | 384.00 | 440.00 | 384.00 | 440.00 | 440.00 | 262,600,100 |
| 2023-02-17 | 380.00 | 388.00 | 374.00 | 384.00 | 384.00 | 24,413,500 |
| 2023-02-16 | 386.00 | 394.00 | 378.00 | 380.00 | 380.00 | 43,356,400 |
| 2023-02-15 | 396.00 | 396.00 | 382.00 | 384.00 | 384.00 | 51,306,400 |
| 2023-02-14 | 390.00 | 406.00 | 388.00 | 396.00 | 396.00 | 64,640,100 |
| 2023-02-13 | 382.00 | 394.00 | 378.00 | 386.00 | 386.00 | 43,236,600 |
| 2023-02-10 | 392.00 | 394.00 | 370.00 | 382.00 | 382.00 | 48,552,800 |
| 2023-02-09 | 396.00 | 404.00 | 388.00 | 390.00 | 390.00 | 46,810,600 |
| 2023-02-08 | 398.00 | 410.00 | 392.00 | 394.00 | 394.00 | 49,911,100 |
| 2023-02-07 | 404.00 | 414.00 | 394.00 | 396.00 | 396.00 | 67,355,100 |
| 2023-02-06 | 410.00 | 428.00 | 398.00 | 400.00 | 400.00 | 84,920,600 |
| 2023-02-03 | 450.00 | 458.00 | 420.00 | 420.00 | 420.00 | 110,707,900 |
| 2023-02-02 | 446.00 | 450.00 | 422.00 | 450.00 | 450.00 | 96,824,400 |
| 2023-02-01 | 448.00 | 468.00 | 446.00 | 446.00 | 446.00 | 109,324,000 |
| 2023-01-31 | 450.00 | 458.00 | 438.00 | 448.00 | 448.00 | 68,157,500 |
| 2023-01-30 | 454.00 | 474.00 | 436.00 | 448.00 | 448.00 | 146,787,300 |
| 2023-01-27 | 440.00 | 462.00 | 428.00 | 450.00 | 450.00 | 176,532,600 |
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.