Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 280.00 | 284.00 | 262.00 | 270.00 | 270.00 | 342,349,000 |
| 2026-01-27 | 296.00 | 298.00 | 280.00 | 286.00 | 286.00 | 176,479,300 |
| 2026-01-26 | 302.00 | 302.00 | 292.00 | 294.00 | 294.00 | 140,116,700 |
| 2026-01-23 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | 186,785,100 |
| 2026-01-22 | 298.00 | 312.00 | 294.00 | 306.00 | 306.00 | 389,668,200 |
| 2026-01-21 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 145,237,200 |
| 2026-01-20 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 81,709,900 |
| 2026-01-19 | 300.00 | 308.00 | 298.00 | 302.00 | 302.00 | 109,920,100 |
| 2026-01-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-01-15 | 306.00 | 312.00 | 300.00 | 300.00 | 300.00 | 149,985,100 |
| 2026-01-14 | 294.00 | 308.00 | 294.00 | 306.00 | 306.00 | 163,841,900 |
| 2026-01-13 | 304.00 | 306.00 | 294.00 | 294.00 | 294.00 | 144,173,700 |
| 2026-01-12 | 302.00 | 314.00 | 288.00 | 302.00 | 302.00 | 589,339,100 |
| 2026-01-09 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 123,056,700 |
| 2026-01-08 | 304.00 | 316.00 | 298.00 | 304.00 | 304.00 | 245,406,400 |
| 2026-01-07 | 304.00 | 312.00 | 298.00 | 304.00 | 304.00 | 404,317,900 |
| 2026-01-06 | 328.00 | 330.00 | 298.00 | 306.00 | 306.00 | 899,000,800 |
| 2026-01-05 | 302.00 | 334.00 | 288.00 | 334.00 | 334.00 | 1,992,200,600 |
| 2026-01-02 | 258.00 | 284.00 | 256.00 | 278.00 | 278.00 | 481,043,300 |
| 2026-01-01 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-12-31 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-12-30 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 64,761,100 |
| 2025-12-29 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 24,763,900 |
| 2025-12-26 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-24 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 37,686,500 |
| 2025-12-23 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 32,117,800 |
| 2025-12-22 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 56,889,100 |
| 2025-12-19 | 262.00 | 264.00 | 252.00 | 254.00 | 254.00 | 128,677,800 |
| 2025-12-18 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | 124,335,600 |
| 2025-12-17 | 260.00 | 270.00 | 252.00 | 268.00 | 268.00 | 290,091,600 |
| 2025-12-16 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 71,573,700 |
| 2025-12-15 | 260.00 | 264.00 | 254.00 | 262.00 | 262.00 | 106,390,400 |
| 2025-12-12 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 119,560,400 |
| 2025-12-11 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 95,163,200 |
| 2025-12-10 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 85,630,700 |
| 2025-12-09 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | 127,538,500 |
| 2025-12-08 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 97,309,500 |
| 2025-12-05 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | 106,505,600 |
| 2025-12-04 | 278.00 | 278.00 | 268.00 | 270.00 | 270.00 | 98,867,500 |
| 2025-12-03 | 268.00 | 282.00 | 264.00 | 274.00 | 274.00 | 273,247,600 |
| 2025-12-02 | 276.00 | 278.00 | 268.00 | 268.00 | 268.00 | 86,515,400 |
| 2025-12-01 | 274.00 | 282.00 | 264.00 | 274.00 | 274.00 | 195,395,400 |
| 2025-11-28 | 284.00 | 286.00 | 266.00 | 274.00 | 274.00 | 259,896,100 |
| 2025-11-27 | 284.00 | 290.00 | 268.00 | 278.00 | 278.00 | 818,550,100 |
| 2025-11-26 | 254.00 | 268.00 | 252.00 | 268.00 | 268.00 | 255,348,800 |
| 2025-11-25 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 31,723,900 |
| 2025-11-24 | 248.00 | 252.00 | 246.00 | 248.00 | 248.00 | 35,381,100 |
| 2025-11-21 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 53,662,300 |
| 2025-11-20 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | 76,874,900 |
| 2025-11-19 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 43,545,600 |
| 2025-11-18 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | 145,660,800 |
| 2025-11-17 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 115,062,900 |
| 2025-11-14 | 256.00 | 274.00 | 252.00 | 256.00 | 256.00 | 609,624,800 |
| 2025-11-13 | 240.00 | 256.00 | 240.00 | 256.00 | 256.00 | 416,400,000 |
| 2025-11-12 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 44,774,700 |
| 2025-11-11 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 66,544,100 |
| 2025-11-10 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 30,744,600 |
| 2025-11-07 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 30,161,200 |
| 2025-11-06 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 32,695,600 |
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.