Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 174.00 | 176.00 | 173.00 | 176.00 | 171.91 | 7,952,000 |
| 2022-02-03 | 178.00 | 178.00 | 174.00 | 174.00 | 169.95 | 17,614,600 |
| 2022-02-02 | 173.00 | 177.00 | 173.00 | 177.00 | 172.88 | 33,918,100 |
| 2022-01-31 | 173.00 | 175.00 | 171.00 | 173.00 | 168.98 | 8,852,600 |
| 2022-01-28 | 175.00 | 175.00 | 172.00 | 173.00 | 168.98 | 10,479,800 |
| 2022-01-27 | 174.00 | 175.00 | 172.00 | 173.00 | 168.98 | 10,548,900 |
| 2022-01-26 | 175.00 | 175.00 | 172.00 | 174.00 | 169.95 | 6,550,900 |
| 2022-01-25 | 175.00 | 175.00 | 172.00 | 174.00 | 169.95 | 10,632,100 |
| 2022-01-24 | 173.00 | 175.00 | 172.00 | 175.00 | 170.93 | 16,150,300 |
| 2022-01-21 | 172.00 | 174.00 | 171.00 | 172.00 | 168.00 | 5,032,400 |
| 2022-01-20 | 172.00 | 174.00 | 170.00 | 172.00 | 168.00 | 20,047,500 |
| 2022-01-19 | 174.00 | 174.00 | 171.00 | 172.00 | 168.00 | 19,935,700 |
| 2022-01-18 | 173.00 | 174.00 | 171.00 | 173.00 | 168.98 | 12,386,400 |
| 2022-01-17 | 173.00 | 175.00 | 173.00 | 173.00 | 168.98 | 11,602,300 |
| 2022-01-14 | 172.00 | 174.00 | 172.00 | 173.00 | 168.98 | 11,247,800 |
| 2022-01-13 | 173.00 | 175.00 | 172.00 | 173.00 | 168.98 | 8,752,500 |
| 2022-01-12 | 170.00 | 173.00 | 170.00 | 173.00 | 168.98 | 19,828,800 |
| 2022-01-11 | 173.00 | 174.00 | 170.00 | 171.00 | 167.02 | 28,624,800 |
| 2022-01-10 | 173.00 | 175.00 | 172.00 | 173.00 | 168.98 | 11,702,200 |
| 2022-01-07 | 172.00 | 175.00 | 171.00 | 173.00 | 168.98 | 22,570,900 |
| 2022-01-06 | 173.00 | 175.00 | 171.00 | 172.00 | 168.00 | 29,478,400 |
| 2022-01-05 | 178.00 | 180.00 | 173.00 | 174.00 | 169.95 | 32,113,900 |
| 2022-01-04 | 176.00 | 181.00 | 176.00 | 179.00 | 174.84 | 50,995,600 |
| 2022-01-03 | 172.00 | 177.00 | 172.00 | 176.00 | 171.91 | 32,348,100 |
| 2021-12-30 | 173.00 | 173.00 | 171.00 | 172.00 | 168.00 | 10,950,600 |
| 2021-12-29 | 172.00 | 174.00 | 170.00 | 172.00 | 168.00 | 20,330,300 |
| 2021-12-28 | 171.00 | 174.00 | 171.00 | 172.00 | 168.00 | 9,452,800 |
| 2021-12-27 | 170.00 | 172.00 | 169.00 | 171.00 | 167.02 | 11,288,700 |
| 2021-12-24 | 169.00 | 171.00 | 169.00 | 170.00 | 166.05 | 4,751,400 |
| 2021-12-23 | 170.00 | 171.00 | 168.00 | 169.00 | 165.07 | 9,832,300 |
| 2021-12-22 | 169.00 | 171.00 | 169.00 | 170.00 | 166.05 | 14,991,000 |
| 2021-12-21 | 169.00 | 171.00 | 168.00 | 170.00 | 166.05 | 18,821,200 |
| 2021-12-20 | 168.00 | 170.00 | 165.00 | 169.00 | 165.07 | 11,958,200 |
| 2021-12-17 | 173.00 | 174.00 | 168.00 | 168.00 | 164.09 | 67,622,000 |
| 2021-12-16 | 173.00 | 174.00 | 171.00 | 172.00 | 168.00 | 23,355,800 |
| 2021-12-15 | 174.00 | 174.00 | 173.00 | 173.00 | 168.98 | 22,622,700 |
| 2021-12-14 | 175.00 | 175.00 | 173.00 | 174.00 | 169.95 | 25,980,100 |
| 2021-12-13 | 175.00 | 177.00 | 174.00 | 175.00 | 170.93 | 11,791,300 |
| 2021-12-10 | 175.00 | 176.00 | 174.00 | 174.00 | 169.95 | 8,423,200 |
| 2021-12-09 | 174.00 | 175.00 | 173.00 | 175.00 | 170.93 | 8,125,800 |
| 2021-12-08 | 175.00 | 176.00 | 173.00 | 173.00 | 168.98 | 23,041,100 |
| 2021-12-07 | 174.00 | 176.00 | 173.00 | 174.00 | 169.95 | 18,233,800 |
| 2021-12-06 | 176.00 | 177.00 | 173.00 | 174.00 | 169.95 | 37,511,400 |
| 2021-12-03 | 175.00 | 176.00 | 173.00 | 176.00 | 171.91 | 23,873,300 |
| 2021-12-02 | 175.00 | 176.00 | 173.00 | 175.00 | 170.93 | 27,447,200 |
| 2021-12-01 | 177.00 | 178.00 | 173.00 | 174.00 | 169.95 | 65,072,400 |
| 2021-11-30 | 178.00 | 180.00 | 177.00 | 178.00 | 173.86 | 21,980,200 |
| 2021-11-29 | 178.00 | 178.00 | 175.00 | 177.00 | 172.88 | 27,796,900 |
| 2021-11-26 | 181.00 | 182.00 | 177.00 | 178.00 | 173.86 | 75,129,600 |
| 2021-11-25 | 181.00 | 182.00 | 180.00 | 181.00 | 176.79 | 22,104,800 |
| 2021-11-24 | 183.00 | 183.00 | 180.00 | 181.00 | 176.79 | 50,207,900 |
| 2021-11-23 | 182.00 | 184.00 | 181.00 | 182.00 | 177.77 | 31,762,800 |
| 2021-11-22 | 184.00 | 185.00 | 182.00 | 182.00 | 177.77 | 36,129,600 |
| 2021-11-19 | 184.00 | 186.00 | 183.00 | 184.00 | 179.72 | 38,365,000 |
| 2021-11-18 | 185.00 | 185.00 | 183.00 | 184.00 | 179.72 | 7,052,700 |
| 2021-11-17 | 184.00 | 186.00 | 183.00 | 184.00 | 179.72 | 21,670,600 |
| 2021-11-16 | 184.00 | 184.00 | 183.00 | 184.00 | 179.72 | 13,644,400 |
| 2021-11-15 | 186.00 | 186.00 | 182.00 | 183.00 | 178.74 | 35,316,000 |
| 2021-11-12 | 187.00 | 187.00 | 184.00 | 186.00 | 181.67 | 32,603,900 |
| 2021-11-11 | 188.00 | 189.00 | 185.00 | 187.00 | 182.65 | 22,928,000 |
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.