Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 250.00 | 256.00 | 246.00 | 252.00 | 252.00 | 46,905,500 |
| 2026-05-01 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-04-30 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | 45,614,000 |
| 2026-04-29 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 31,114,500 |
| 2026-04-28 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 35,208,100 |
| 2026-04-27 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 40,604,000 |
| 2026-04-24 | 254.00 | 256.00 | 244.00 | 246.00 | 246.00 | 55,126,400 |
| 2026-04-23 | 268.00 | 270.00 | 252.00 | 254.00 | 254.00 | 84,942,200 |
| 2026-04-22 | 244.00 | 270.00 | 244.00 | 268.00 | 268.00 | 273,957,400 |
| 2026-04-21 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 20,889,400 |
| 2026-04-20 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | 39,683,800 |
| 2026-04-17 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 43,997,300 |
| 2026-04-16 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 16,505,200 |
| 2026-04-15 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 34,359,900 |
| 2026-04-14 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 39,306,600 |
| 2026-04-13 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 18,651,400 |
| 2026-04-10 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 14,769,500 |
| 2026-04-09 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 14,477,700 |
| 2026-04-08 | 236.00 | 244.00 | 230.00 | 240.00 | 240.00 | 41,283,000 |
| 2026-04-07 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 15,892,300 |
| 2026-04-06 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 14,770,700 |
| 2026-04-02 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | 14,198,000 |
| 2026-04-01 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 7,756,300 |
| 2026-03-31 | 234.00 | 242.00 | 232.00 | 234.00 | 234.00 | 16,660,000 |
| 2026-03-30 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 14,670,700 |
| 2026-03-27 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 37,366,100 |
| 2026-03-26 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 39,920,600 |
| 2026-03-25 | 234.00 | 242.00 | 232.00 | 240.00 | 240.00 | 18,054,600 |
| 2026-03-17 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 13,229,700 |
| 2026-03-16 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 36,897,500 |
| 2026-03-13 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 24,200,500 |
| 2026-03-12 | 236.00 | 244.00 | 234.00 | 238.00 | 238.00 | 57,737,000 |
| 2026-03-11 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | 46,761,400 |
| 2026-03-10 | 240.00 | 244.00 | 232.00 | 238.00 | 238.00 | 59,489,400 |
| 2026-03-09 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | 83,444,900 |
| 2026-03-06 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 44,715,800 |
| 2026-03-05 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 33,885,800 |
| 2026-03-04 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | 70,119,200 |
| 2026-03-03 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | 38,231,000 |
| 2026-03-02 | 262.00 | 266.00 | 256.00 | 256.00 | 256.00 | 79,490,000 |
| 2026-02-27 | 270.00 | 272.00 | 264.00 | 270.00 | 270.00 | 28,669,400 |
| 2026-02-26 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | 48,485,800 |
| 2026-02-25 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | 38,503,500 |
| 2026-02-24 | 284.00 | 286.00 | 276.00 | 278.00 | 278.00 | 83,724,800 |
| 2026-02-23 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 53,931,700 |
| 2026-02-20 | 286.00 | 292.00 | 284.00 | 288.00 | 288.00 | 48,280,600 |
| 2026-02-19 | 286.00 | 296.00 | 284.00 | 286.00 | 286.00 | 119,428,400 |
| 2026-02-18 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 55,455,700 |
| 2026-02-13 | 280.00 | 294.00 | 278.00 | 288.00 | 288.00 | 178,832,100 |
| 2026-02-12 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 42,763,100 |
| 2026-02-11 | 274.00 | 286.00 | 274.00 | 282.00 | 282.00 | 109,598,600 |
| 2026-02-10 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | 42,392,300 |
| 2026-02-09 | 278.00 | 280.00 | 268.00 | 276.00 | 276.00 | 63,382,400 |
| 2026-02-06 | 260.00 | 278.00 | 258.00 | 276.00 | 276.00 | 190,911,100 |
| 2026-02-05 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 63,581,700 |
| 2026-02-04 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 44,016,900 |
| 2026-02-03 | 256.00 | 264.00 | 254.00 | 262.00 | 262.00 | 68,579,300 |
| 2026-02-02 | 266.00 | 272.00 | 250.00 | 254.00 | 254.00 | 117,010,200 |
| 2026-01-30 | 264.00 | 276.00 | 260.00 | 266.00 | 266.00 | 132,033,500 |
| 2026-01-29 | 260.00 | 266.00 | 232.00 | 264.00 | 264.00 | 298,066,300 |
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.