Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 408.00 | 444.00 | 398.00 | 436.00 | 436.00 | 320,147,100 |
| 2023-01-25 | 352.00 | 408.00 | 350.00 | 408.00 | 408.00 | 228,983,200 |
| 2023-01-24 | 346.00 | 358.00 | 344.00 | 350.00 | 350.00 | 46,330,800 |
| 2023-01-20 | 354.00 | 360.00 | 342.00 | 346.00 | 346.00 | 34,755,200 |
| 2023-01-19 | 340.00 | 354.00 | 332.00 | 352.00 | 352.00 | 53,036,000 |
| 2023-01-18 | 334.00 | 346.00 | 326.00 | 336.00 | 336.00 | 41,057,600 |
| 2023-01-17 | 336.00 | 340.00 | 330.00 | 332.00 | 332.00 | 27,797,400 |
| 2023-01-16 | 338.00 | 346.00 | 330.00 | 336.00 | 336.00 | 26,400,600 |
| 2023-01-13 | 340.00 | 346.00 | 328.00 | 338.00 | 338.00 | 46,696,400 |
| 2023-01-12 | 318.00 | 346.00 | 318.00 | 338.00 | 338.00 | 70,352,300 |
| 2023-01-11 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | 18,888,000 |
| 2023-01-10 | 326.00 | 328.00 | 314.00 | 318.00 | 318.00 | 18,884,000 |
| 2023-01-09 | 312.00 | 328.00 | 312.00 | 324.00 | 324.00 | 46,635,100 |
| 2023-01-06 | 320.00 | 324.00 | 300.00 | 310.00 | 310.00 | 58,084,200 |
| 2023-01-05 | 342.00 | 348.00 | 320.00 | 320.00 | 320.00 | 94,655,600 |
| 2023-01-04 | 340.00 | 356.00 | 328.00 | 342.00 | 342.00 | 77,869,200 |
| 2023-01-03 | 354.00 | 358.00 | 336.00 | 338.00 | 338.00 | 76,189,900 |
| 2023-01-02 | 358.00 | 364.00 | 350.00 | 354.00 | 354.00 | 21,676,600 |
| 2022-12-30 | 350.00 | 358.00 | 348.00 | 358.00 | 358.00 | 33,175,700 |
| 2022-12-29 | 358.00 | 358.00 | 348.00 | 348.00 | 348.00 | 43,101,000 |
| 2022-12-28 | 368.00 | 374.00 | 356.00 | 358.00 | 358.00 | 47,590,900 |
| 2022-12-27 | 378.00 | 384.00 | 354.00 | 366.00 | 366.00 | 65,531,200 |
| 2022-12-26 | 376.00 | 384.00 | 372.00 | 378.00 | 378.00 | 38,115,900 |
| 2022-12-23 | 378.00 | 384.00 | 372.00 | 376.00 | 376.00 | 35,498,100 |
| 2022-12-22 | 376.00 | 388.00 | 376.00 | 380.00 | 380.00 | 91,750,200 |
| 2022-12-21 | 372.00 | 390.00 | 372.00 | 374.00 | 374.00 | 323,599,600 |
| 2022-12-20 | 432.00 | 432.00 | 400.00 | 400.00 | 400.00 | 150,140,200 |
| 2022-12-19 | 430.00 | 440.00 | 426.00 | 430.00 | 430.00 | 41,901,000 |
| 2022-12-16 | 432.00 | 438.00 | 426.00 | 428.00 | 428.00 | 38,120,200 |
| 2022-12-15 | 434.00 | 444.00 | 432.00 | 432.00 | 432.00 | 36,906,600 |
| 2022-12-14 | 450.00 | 452.00 | 428.00 | 434.00 | 434.00 | 69,358,700 |
| 2022-12-13 | 460.00 | 468.00 | 444.00 | 448.00 | 448.00 | 65,328,800 |
| 2022-12-12 | 448.00 | 472.00 | 444.00 | 460.00 | 460.00 | 44,102,600 |
| 2022-12-09 | 468.00 | 480.00 | 446.00 | 448.00 | 448.00 | 185,272,700 |
| 2022-12-08 | 450.00 | 474.00 | 448.00 | 466.00 | 466.00 | 77,356,700 |
| 2022-12-07 | 464.00 | 474.00 | 436.00 | 450.00 | 450.00 | 141,773,700 |
| 2022-12-06 | 480.00 | 482.00 | 460.00 | 460.00 | 460.00 | 48,251,800 |
| 2022-12-05 | 482.00 | 496.00 | 476.00 | 480.00 | 480.00 | 98,431,400 |
| 2022-12-02 | 468.00 | 492.00 | 460.00 | 482.00 | 482.00 | 154,196,200 |
| 2022-12-01 | 474.00 | 484.00 | 460.00 | 468.00 | 468.00 | 128,873,900 |
| 2022-11-30 | 448.00 | 486.00 | 426.00 | 472.00 | 472.00 | 358,786,200 |
| 2022-11-29 | 470.00 | 476.00 | 448.00 | 448.00 | 448.00 | 153,053,700 |
| 2022-11-28 | 515.00 | 515.00 | 480.00 | 480.00 | 480.00 | 144,290,200 |
| 2022-11-25 | 540.00 | 545.00 | 515.00 | 515.00 | 515.00 | 96,083,900 |
| 2022-11-24 | 530.00 | 555.00 | 505.00 | 535.00 | 535.00 | 132,208,700 |
| 2022-11-23 | 520.00 | 545.00 | 510.00 | 530.00 | 530.00 | 212,724,400 |
| 2022-11-22 | 478.00 | 510.00 | 474.00 | 510.00 | 510.00 | 183,980,500 |
| 2022-11-21 | 505.00 | 510.00 | 478.00 | 480.00 | 480.00 | 143,500,200 |
| 2022-11-18 | 476.00 | 510.00 | 460.00 | 505.00 | 505.00 | 228,896,400 |
| 2022-11-17 | 430.00 | 486.00 | 428.00 | 472.00 | 472.00 | 305,692,800 |
| 2022-11-16 | 438.00 | 452.00 | 426.00 | 430.00 | 430.00 | 113,771,000 |
| 2022-11-15 | 460.00 | 464.00 | 432.00 | 438.00 | 438.00 | 219,614,100 |
| 2022-11-14 | 500.00 | 500.00 | 464.00 | 464.00 | 464.00 | 264,854,800 |
| 2022-11-11 | 500.00 | 510.00 | 496.00 | 498.00 | 498.00 | 76,783,300 |
| 2022-11-10 | 510.00 | 520.00 | 494.00 | 498.00 | 498.00 | 58,299,300 |
| 2022-11-09 | 520.00 | 525.00 | 486.00 | 510.00 | 510.00 | 160,623,900 |
| 2022-11-08 | 500.00 | 535.00 | 488.00 | 520.00 | 520.00 | 193,148,900 |
| 2022-11-07 | 535.00 | 535.00 | 510.00 | 510.00 | 510.00 | 397,484,000 |
| 2022-11-04 | 585.00 | 590.00 | 545.00 | 545.00 | 545.00 | 182,516,800 |
| 2022-11-03 | 575.00 | 605.00 | 570.00 | 585.00 | 585.00 | 143,628,600 |
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.