Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 199.00 | 200.00 | 190.00 | 196.00 | 191.44 | 86,140,400 |
| 2022-05-11 | 208.00 | 214.00 | 200.00 | 200.00 | 195.35 | 135,752,900 |
| 2022-05-10 | 228.00 | 228.00 | 214.00 | 214.00 | 209.02 | 108,858,200 |
| 2022-05-09 | 234.00 | 234.00 | 222.00 | 228.00 | 222.70 | 118,523,200 |
| 2022-04-28 | 220.00 | 238.00 | 220.00 | 236.00 | 230.51 | 114,820,100 |
| 2022-04-27 | 224.00 | 228.00 | 220.00 | 220.00 | 214.88 | 48,862,100 |
| 2022-04-26 | 226.00 | 230.00 | 220.00 | 224.00 | 218.79 | 44,498,400 |
| 2022-04-25 | 220.00 | 232.00 | 214.00 | 226.00 | 220.74 | 143,673,100 |
| 2022-04-22 | 226.00 | 228.00 | 212.00 | 220.00 | 214.88 | 124,781,900 |
| 2022-04-21 | 226.00 | 230.00 | 216.00 | 226.00 | 220.74 | 107,519,500 |
| 2022-04-20 | 202.00 | 234.00 | 199.00 | 224.00 | 218.79 | 413,926,600 |
| 2022-04-19 | 204.00 | 210.00 | 197.00 | 199.00 | 194.37 | 122,537,600 |
| 2022-04-18 | 183.00 | 204.00 | 181.00 | 202.00 | 197.30 | 261,510,400 |
| 2022-04-14 | 184.00 | 187.00 | 181.00 | 183.00 | 178.74 | 36,954,700 |
| 2022-04-13 | 179.00 | 189.00 | 178.00 | 186.00 | 181.67 | 154,550,600 |
| 2022-04-12 | 178.00 | 180.00 | 175.00 | 179.00 | 174.84 | 34,484,200 |
| 2022-04-11 | 177.00 | 181.00 | 175.00 | 178.00 | 173.86 | 68,748,600 |
| 2022-04-08 | 175.00 | 177.00 | 173.00 | 177.00 | 172.88 | 19,505,400 |
| 2022-04-07 | 176.00 | 176.00 | 173.00 | 175.00 | 170.93 | 15,515,000 |
| 2022-04-06 | 175.00 | 176.00 | 172.00 | 176.00 | 171.91 | 28,361,300 |
| 2022-04-05 | 169.00 | 175.00 | 168.00 | 175.00 | 170.93 | 38,590,500 |
| 2022-04-04 | 170.00 | 171.00 | 168.00 | 169.00 | 165.07 | 31,938,800 |
| 2022-04-01 | 172.00 | 172.00 | 168.00 | 168.00 | 164.09 | 15,489,700 |
| 2022-03-31 | 171.00 | 173.00 | 170.00 | 172.00 | 168.00 | 8,278,600 |
| 2022-03-30 | 170.00 | 172.00 | 169.00 | 171.00 | 167.02 | 9,517,900 |
| 2022-03-29 | 172.00 | 172.00 | 169.00 | 170.00 | 166.05 | 20,434,700 |
| 2022-03-28 | 173.00 | 174.00 | 170.00 | 171.00 | 167.02 | 9,756,600 |
| 2022-03-25 | 172.00 | 175.00 | 171.00 | 173.00 | 168.98 | 26,920,200 |
| 2022-03-24 | 168.00 | 173.00 | 167.00 | 172.00 | 168.00 | 43,474,600 |
| 2022-03-23 | 168.00 | 170.00 | 167.00 | 168.00 | 164.09 | 11,468,900 |
| 2022-03-22 | 169.00 | 170.00 | 168.00 | 168.00 | 164.09 | 8,950,300 |
| 2022-03-21 | 169.00 | 170.00 | 168.00 | 169.00 | 165.07 | 11,654,600 |
| 2022-03-18 | 170.00 | 170.00 | 168.00 | 169.00 | 165.07 | 4,620,200 |
| 2022-03-17 | 169.00 | 171.00 | 169.00 | 169.00 | 165.07 | 4,313,900 |
| 2022-03-16 | 169.00 | 170.00 | 168.00 | 169.00 | 165.07 | 8,723,800 |
| 2022-03-15 | 171.00 | 171.00 | 168.00 | 169.00 | 165.07 | 13,495,900 |
| 2022-03-14 | 170.00 | 171.00 | 169.00 | 171.00 | 167.02 | 21,762,300 |
| 2022-03-11 | 169.00 | 170.00 | 168.00 | 169.00 | 165.07 | 6,157,500 |
| 2022-03-10 | 168.00 | 170.00 | 168.00 | 169.00 | 165.07 | 15,965,700 |
| 2022-03-09 | 167.00 | 169.00 | 166.00 | 168.00 | 164.09 | 15,463,000 |
| 2022-03-08 | 168.00 | 170.00 | 166.00 | 167.00 | 163.12 | 12,847,600 |
| 2022-03-07 | 169.00 | 170.00 | 167.00 | 168.00 | 164.09 | 33,991,800 |
| 2022-03-04 | 169.00 | 170.00 | 168.00 | 170.00 | 166.05 | 25,418,300 |
| 2022-03-02 | 170.00 | 171.00 | 168.00 | 169.00 | 165.07 | 31,679,100 |
| 2022-03-01 | 169.00 | 171.00 | 169.00 | 171.00 | 167.02 | 24,967,000 |
| 2022-02-25 | 170.00 | 171.00 | 169.00 | 169.00 | 165.07 | 51,130,100 |
| 2022-02-24 | 173.00 | 175.00 | 168.00 | 170.00 | 166.05 | 82,254,400 |
| 2022-02-23 | 174.00 | 174.00 | 172.00 | 173.00 | 168.98 | 27,746,300 |
| 2022-02-22 | 175.00 | 175.00 | 173.00 | 173.00 | 168.98 | 27,449,400 |
| 2022-02-21 | 174.00 | 177.00 | 174.00 | 175.00 | 170.93 | 22,833,200 |
| 2022-02-18 | 175.00 | 176.00 | 174.00 | 175.00 | 170.93 | 33,136,800 |
| 2022-02-17 | 178.00 | 178.00 | 175.00 | 175.00 | 170.93 | 11,626,500 |
| 2022-02-16 | 175.00 | 178.00 | 174.00 | 177.00 | 172.88 | 33,047,900 |
| 2022-02-15 | 172.00 | 175.00 | 172.00 | 175.00 | 170.93 | 14,677,100 |
| 2022-02-14 | 178.00 | 178.00 | 172.00 | 172.00 | 168.00 | 48,295,800 |
| 2022-02-11 | 176.00 | 177.00 | 174.00 | 174.00 | 169.95 | 26,310,100 |
| 2022-02-10 | 176.00 | 179.00 | 175.00 | 176.00 | 171.91 | 32,509,400 |
| 2022-02-09 | 179.00 | 180.00 | 174.00 | 176.00 | 171.91 | 66,868,900 |
| 2022-02-08 | 175.00 | 178.00 | 173.00 | 178.00 | 173.86 | 75,591,700 |
| 2022-02-07 | 178.00 | 178.00 | 173.00 | 174.00 | 169.95 | 39,272,600 |
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.