Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 570.00 | 600.00 | 555.00 | 575.00 | 575.00 | 390,479,300 |
| 2022-11-01 | 635.00 | 655.00 | 595.00 | 595.00 | 595.00 | 209,135,700 |
| 2022-10-31 | 620.00 | 665.00 | 620.00 | 635.00 | 635.00 | 461,207,700 |
| 2022-10-28 | 720.00 | 730.00 | 665.00 | 665.00 | 665.00 | 154,907,300 |
| 2022-10-27 | 685.00 | 715.00 | 660.00 | 710.00 | 710.00 | 176,337,400 |
| 2022-10-26 | 720.00 | 725.00 | 680.00 | 680.00 | 680.00 | 133,618,500 |
| 2022-10-25 | 725.00 | 735.00 | 705.00 | 715.00 | 715.00 | 89,420,700 |
| 2022-10-24 | 750.00 | 775.00 | 720.00 | 725.00 | 725.00 | 164,038,600 |
| 2022-10-21 | 710.00 | 750.00 | 705.00 | 745.00 | 745.00 | 185,020,400 |
| 2022-10-20 | 710.00 | 735.00 | 695.00 | 710.00 | 710.00 | 112,499,400 |
| 2022-10-19 | 640.00 | 715.00 | 635.00 | 710.00 | 710.00 | 171,786,000 |
| 2022-10-18 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | 33,750,100 |
| 2022-10-17 | 635.00 | 665.00 | 625.00 | 635.00 | 635.00 | 107,081,000 |
| 2022-10-14 | 630.00 | 665.00 | 615.00 | 635.00 | 635.00 | 162,089,700 |
| 2022-10-13 | 590.00 | 640.00 | 580.00 | 620.00 | 620.00 | 137,800,900 |
| 2022-10-12 | 620.00 | 620.00 | 580.00 | 590.00 | 590.00 | 181,721,300 |
| 2022-10-11 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 77,330,500 |
| 2022-10-10 | 580.00 | 630.00 | 565.00 | 615.00 | 615.00 | 169,182,100 |
| 2022-10-07 | 575.00 | 610.00 | 565.00 | 585.00 | 585.00 | 176,342,100 |
| 2022-10-06 | 510.00 | 580.00 | 510.00 | 575.00 | 575.00 | 172,904,100 |
| 2022-10-05 | 515.00 | 520.00 | 498.00 | 510.00 | 510.00 | 37,905,700 |
| 2022-10-04 | 494.00 | 515.00 | 492.00 | 510.00 | 510.00 | 78,381,000 |
| 2022-10-03 | 490.00 | 500.00 | 474.00 | 488.00 | 488.00 | 36,369,800 |
| 2022-09-30 | 480.00 | 500.00 | 460.00 | 490.00 | 490.00 | 151,138,800 |
| 2022-09-29 | 540.00 | 540.00 | 494.00 | 494.00 | 494.00 | 183,870,200 |
| 2022-09-28 | 520.00 | 560.00 | 505.00 | 530.00 | 530.00 | 128,114,500 |
| 2022-09-27 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | 79,772,900 |
| 2022-09-26 | 510.00 | 530.00 | 492.00 | 500.00 | 500.00 | 101,122,000 |
| 2022-09-23 | 490.00 | 540.00 | 486.00 | 505.00 | 505.00 | 154,714,100 |
| 2022-09-22 | 510.00 | 515.00 | 482.00 | 484.00 | 484.00 | 123,020,300 |
| 2022-09-21 | 472.00 | 515.00 | 466.00 | 505.00 | 505.00 | 328,346,400 |
| 2022-09-20 | 474.00 | 488.00 | 468.00 | 470.00 | 470.00 | 61,653,500 |
| 2022-09-19 | 480.00 | 496.00 | 466.00 | 470.00 | 470.00 | 57,727,500 |
| 2022-09-16 | 450.00 | 494.00 | 450.00 | 480.00 | 480.00 | 273,994,800 |
| 2022-09-15 | 418.00 | 464.00 | 412.00 | 456.00 | 456.00 | 268,125,500 |
| 2022-09-14 | 402.00 | 428.00 | 394.00 | 416.00 | 416.00 | 152,678,200 |
| 2022-09-13 | 394.00 | 410.00 | 394.00 | 398.00 | 398.00 | 38,735,900 |
| 2022-09-12 | 404.00 | 410.00 | 392.00 | 394.00 | 394.00 | 31,705,300 |
| 2022-09-09 | 400.00 | 410.00 | 394.00 | 402.00 | 402.00 | 27,264,100 |
| 2022-09-08 | 398.00 | 412.00 | 394.00 | 398.00 | 398.00 | 74,192,100 |
| 2022-09-07 | 396.00 | 398.00 | 386.00 | 396.00 | 396.00 | 36,419,300 |
| 2022-09-06 | 394.00 | 398.00 | 388.00 | 396.00 | 396.00 | 32,968,200 |
| 2022-09-05 | 394.00 | 398.00 | 390.00 | 390.00 | 390.00 | 17,093,000 |
| 2022-09-02 | 390.00 | 396.00 | 388.00 | 394.00 | 394.00 | 26,424,400 |
| 2022-09-01 | 384.00 | 400.00 | 382.00 | 388.00 | 388.00 | 38,777,800 |
| 2022-08-31 | 380.00 | 388.00 | 372.00 | 382.00 | 382.00 | 46,316,800 |
| 2022-08-30 | 396.00 | 402.00 | 380.00 | 380.00 | 380.00 | 56,448,300 |
| 2022-08-29 | 400.00 | 404.00 | 384.00 | 396.00 | 396.00 | 77,485,100 |
| 2022-08-26 | 416.00 | 420.00 | 400.00 | 400.00 | 400.00 | 137,575,100 |
| 2022-08-25 | 398.00 | 416.00 | 392.00 | 416.00 | 416.00 | 160,621,700 |
| 2022-08-24 | 394.00 | 416.00 | 390.00 | 396.00 | 396.00 | 202,963,400 |
| 2022-08-23 | 392.00 | 406.00 | 376.00 | 392.00 | 392.00 | 256,411,500 |
| 2022-08-22 | 342.00 | 398.00 | 332.00 | 390.00 | 390.00 | 348,738,900 |
| 2022-08-19 | 352.00 | 354.00 | 344.00 | 344.00 | 344.00 | 32,918,200 |
| 2022-08-18 | 350.00 | 352.00 | 338.00 | 352.00 | 352.00 | 57,252,800 |
| 2022-08-16 | 340.00 | 356.00 | 332.00 | 348.00 | 348.00 | 153,326,400 |
| 2022-08-15 | 376.00 | 378.00 | 350.00 | 350.00 | 350.00 | 124,802,200 |
| 2022-08-12 | 400.00 | 400.00 | 376.00 | 376.00 | 376.00 | 68,108,800 |
| 2022-08-11 | 394.00 | 400.00 | 392.00 | 392.00 | 392.00 | 55,650,400 |
| 2022-08-10 | 392.00 | 402.00 | 390.00 | 392.00 | 392.00 | 73,793,600 |
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.