Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 10,441,300 |
| 2026-07-24 | 228.00 | 228.00 | 220.00 | 228.00 | 228.00 | 38,383,600 |
| 2026-07-23 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | 37,033,100 |
| 2026-07-22 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 26,080,400 |
| 2026-07-21 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 26,990,200 |
| 2026-07-20 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 39,582,700 |
| 2026-07-17 | 226.00 | 230.00 | 222.00 | 228.00 | 228.00 | 37,159,900 |
| 2026-07-16 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 29,633,900 |
| 2026-07-15 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 20,203,600 |
| 2026-07-14 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 23,136,900 |
| 2026-07-13 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 19,761,000 |
| 2026-07-10 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 6,737,800 |
| 2026-07-09 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 14,599,200 |
| 2026-07-08 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 29,668,400 |
| 2026-07-07 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 42,371,300 |
| 2026-07-06 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 19,504,300 |
| 2026-07-03 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 18,886,200 |
| 2026-07-02 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 19,609,100 |
| 2026-07-01 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 36,982,900 |
| 2026-06-30 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 56,346,000 |
| 2026-06-29 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 30,532,900 |
| 2026-06-26 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 30,553,900 |
| 2026-06-25 | 208.00 | 218.00 | 208.00 | 216.00 | 216.00 | 30,763,300 |
| 2026-06-24 | 214.00 | 218.00 | 208.00 | 208.00 | 208.00 | 49,611,800 |
| 2026-06-23 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 32,084,700 |
| 2026-06-22 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 21,191,900 |
| 2026-06-19 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | 27,077,100 |
| 2026-06-18 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 27,755,400 |
| 2026-06-17 | 218.00 | 224.00 | 214.00 | 216.00 | 216.00 | 37,480,000 |
| 2026-06-16 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-06-15 | 220.00 | 230.00 | 216.00 | 216.00 | 216.00 | 84,238,700 |
| 2026-06-12 | 208.00 | 216.00 | 208.00 | 212.00 | 212.00 | 70,944,600 |
| 2026-06-11 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | 88,679,200 |
| 2026-06-10 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 93,780,200 |
| 2026-06-09 | 196.00 | 208.00 | 192.00 | 206.00 | 206.00 | 88,636,000 |
| 2026-06-08 | 199.00 | 202.00 | 190.00 | 195.00 | 195.00 | 69,296,900 |
| 2026-06-05 | 218.00 | 218.00 | 200.00 | 204.00 | 204.00 | 85,040,100 |
| 2026-06-04 | 224.00 | 226.00 | 206.00 | 216.00 | 216.00 | 102,483,700 |
| 2026-06-03 | 242.00 | 242.00 | 222.00 | 226.00 | 226.00 | 85,362,000 |
| 2026-06-02 | 238.00 | 242.00 | 234.00 | 242.00 | 242.00 | 27,516,800 |
| 2026-06-01 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-29 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 29,041,700 |
| 2026-05-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-26 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 34,774,500 |
| 2026-05-25 | 238.00 | 246.00 | 236.00 | 240.00 | 240.00 | 57,771,700 |
| 2026-05-22 | 234.00 | 236.00 | 228.00 | 236.00 | 236.00 | 83,631,300 |
| 2026-05-21 | 252.00 | 256.00 | 232.00 | 236.00 | 236.00 | 117,226,000 |
| 2026-05-20 | 250.00 | 256.00 | 242.00 | 250.00 | 250.00 | 55,622,200 |
| 2026-05-19 | 258.00 | 264.00 | 250.00 | 254.00 | 254.00 | 62,095,900 |
| 2026-05-18 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 44,302,600 |
| 2026-05-15 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-05-14 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-05-13 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | 17,987,600 |
| 2026-05-12 | 278.00 | 278.00 | 262.00 | 266.00 | 266.00 | 95,376,900 |
| 2026-05-11 | 274.00 | 284.00 | 260.00 | 276.00 | 276.00 | 152,399,500 |
| 2026-05-08 | 266.00 | 280.00 | 260.00 | 272.00 | 272.00 | 274,148,600 |
| 2026-05-07 | 252.00 | 268.00 | 250.00 | 268.00 | 268.00 | 102,133,200 |
| 2026-05-06 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 18,274,000 |
| 2026-05-05 | 250.00 | 254.00 | 248.00 | 248.00 | 248.00 | 18,709,000 |
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.