Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 398.00 | 402.00 | 390.00 | 392.00 | 392.00 | 52,298,300 |
| 2022-08-08 | 398.00 | 404.00 | 390.00 | 396.00 | 396.00 | 171,920,200 |
| 2022-08-05 | 404.00 | 410.00 | 394.00 | 398.00 | 398.00 | 104,243,000 |
| 2022-08-04 | 436.00 | 440.00 | 406.00 | 406.00 | 406.00 | 248,684,300 |
| 2022-08-03 | 410.00 | 436.00 | 400.00 | 434.00 | 434.00 | 155,253,800 |
| 2022-08-02 | 410.00 | 418.00 | 394.00 | 408.00 | 408.00 | 65,174,900 |
| 2022-08-01 | 394.00 | 414.00 | 390.00 | 410.00 | 410.00 | 95,658,600 |
| 2022-07-29 | 388.00 | 398.00 | 384.00 | 392.00 | 392.00 | 67,846,900 |
| 2022-07-28 | 396.00 | 402.00 | 388.00 | 388.00 | 388.00 | 60,443,000 |
| 2022-07-27 | 402.00 | 404.00 | 384.00 | 396.00 | 396.00 | 81,527,400 |
| 2022-07-26 | 406.00 | 406.00 | 394.00 | 400.00 | 400.00 | 49,447,900 |
| 2022-07-25 | 410.00 | 410.00 | 392.00 | 404.00 | 404.00 | 66,759,900 |
| 2022-07-22 | 414.00 | 418.00 | 408.00 | 410.00 | 410.00 | 79,885,400 |
| 2022-07-21 | 398.00 | 412.00 | 396.00 | 412.00 | 412.00 | 87,077,500 |
| 2022-07-20 | 396.00 | 402.00 | 394.00 | 398.00 | 398.00 | 86,653,300 |
| 2022-07-19 | 392.00 | 406.00 | 390.00 | 396.00 | 396.00 | 77,047,300 |
| 2022-07-18 | 398.00 | 408.00 | 390.00 | 400.00 | 400.00 | 102,117,100 |
| 2022-07-15 | 410.00 | 420.00 | 394.00 | 396.00 | 396.00 | 182,248,200 |
| 2022-07-14 | 420.00 | 432.00 | 410.00 | 410.00 | 410.00 | 115,283,600 |
| 2022-07-13 | 426.00 | 432.00 | 414.00 | 420.00 | 420.00 | 187,314,500 |
| 2022-07-12 | 410.00 | 436.00 | 410.00 | 424.00 | 424.00 | 142,585,600 |
| 2022-07-11 | 430.00 | 434.00 | 412.00 | 414.00 | 414.00 | 114,140,000 |
| 2022-07-08 | 398.00 | 460.00 | 384.00 | 430.00 | 420.00 | 505,071,400 |
| 2022-07-07 | 398.00 | 406.00 | 394.00 | 398.00 | 388.74 | 134,556,000 |
| 2022-07-06 | 404.00 | 404.00 | 382.00 | 394.00 | 384.84 | 64,857,000 |
| 2022-07-05 | 392.00 | 406.00 | 392.00 | 400.00 | 390.70 | 87,274,200 |
| 2022-07-04 | 400.00 | 410.00 | 382.00 | 392.00 | 382.88 | 171,119,300 |
| 2022-07-01 | 426.00 | 438.00 | 400.00 | 400.00 | 390.70 | 222,940,100 |
| 2022-06-30 | 446.00 | 446.00 | 422.00 | 428.00 | 418.05 | 175,553,600 |
| 2022-06-29 | 448.00 | 468.00 | 432.00 | 446.00 | 435.63 | 283,938,600 |
| 2022-06-28 | 444.00 | 454.00 | 418.00 | 446.00 | 435.63 | 273,367,800 |
| 2022-06-27 | 406.00 | 444.00 | 402.00 | 440.00 | 429.77 | 342,500,300 |
| 2022-06-24 | 384.00 | 414.00 | 376.00 | 404.00 | 394.60 | 313,060,600 |
| 2022-06-23 | 392.00 | 392.00 | 366.00 | 384.00 | 375.07 | 339,845,100 |
| 2022-06-22 | 406.00 | 410.00 | 382.00 | 392.00 | 382.88 | 335,594,300 |
| 2022-06-21 | 408.00 | 418.00 | 394.00 | 402.00 | 392.65 | 311,812,300 |
| 2022-06-20 | 390.00 | 412.00 | 382.00 | 406.00 | 396.56 | 391,840,500 |
| 2022-06-17 | 382.00 | 394.00 | 374.00 | 388.00 | 378.98 | 150,124,500 |
| 2022-06-16 | 396.00 | 402.00 | 374.00 | 382.00 | 373.12 | 443,508,900 |
| 2022-06-15 | 400.00 | 410.00 | 384.00 | 390.00 | 380.93 | 333,674,200 |
| 2022-06-14 | 406.00 | 416.00 | 382.00 | 404.00 | 394.60 | 301,973,900 |
| 2022-06-13 | 394.00 | 420.00 | 382.00 | 410.00 | 400.47 | 849,718,700 |
| 2022-06-10 | 340.00 | 402.00 | 336.00 | 392.00 | 382.88 | 897,296,200 |
| 2022-06-09 | 336.00 | 352.00 | 316.00 | 342.00 | 334.05 | 429,506,100 |
| 2022-06-08 | 302.00 | 334.00 | 302.00 | 334.00 | 326.23 | 383,120,700 |
| 2022-06-07 | 294.00 | 306.00 | 292.00 | 302.00 | 294.98 | 174,790,500 |
| 2022-06-06 | 282.00 | 300.00 | 274.00 | 290.00 | 283.26 | 139,884,000 |
| 2022-06-03 | 294.00 | 300.00 | 278.00 | 278.00 | 271.53 | 96,891,700 |
| 2022-06-02 | 278.00 | 304.00 | 274.00 | 292.00 | 285.21 | 233,894,800 |
| 2022-05-31 | 270.00 | 282.00 | 260.00 | 280.00 | 273.49 | 215,595,200 |
| 2022-05-30 | 246.00 | 270.00 | 246.00 | 266.00 | 259.81 | 256,783,900 |
| 2022-05-27 | 224.00 | 248.00 | 222.00 | 244.00 | 238.33 | 192,390,500 |
| 2022-05-25 | 220.00 | 224.00 | 216.00 | 224.00 | 218.79 | 16,497,700 |
| 2022-05-24 | 224.00 | 226.00 | 216.00 | 220.00 | 214.88 | 13,983,100 |
| 2022-05-23 | 220.00 | 224.00 | 216.00 | 224.00 | 218.79 | 20,428,900 |
| 2022-05-20 | 226.00 | 232.00 | 220.00 | 220.00 | 214.88 | 52,808,700 |
| 2022-05-19 | 214.00 | 228.00 | 208.00 | 226.00 | 220.74 | 67,289,700 |
| 2022-05-18 | 210.00 | 224.00 | 210.00 | 214.00 | 209.02 | 60,275,400 |
| 2022-05-17 | 199.00 | 214.00 | 190.00 | 210.00 | 205.12 | 84,265,000 |
| 2022-05-13 | 190.00 | 202.00 | 187.00 | 200.00 | 195.35 | 41,199,000 |
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.