Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 32,101,400 |
| 2025-11-04 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 52,532,600 |
| 2025-11-03 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 31,272,100 |
| 2025-10-31 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 34,051,900 |
| 2025-10-30 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 104,496,300 |
| 2025-10-29 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 43,824,700 |
| 2025-10-28 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 32,541,100 |
| 2025-10-27 | 240.00 | 244.00 | 234.00 | 238.00 | 238.00 | 74,993,200 |
| 2025-10-24 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 64,506,600 |
| 2025-10-23 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 31,712,000 |
| 2025-10-22 | 236.00 | 244.00 | 234.00 | 236.00 | 236.00 | 115,463,600 |
| 2025-10-21 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | 75,540,500 |
| 2025-10-20 | 226.00 | 238.00 | 226.00 | 236.00 | 236.00 | 73,124,400 |
| 2025-10-17 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 66,295,900 |
| 2025-10-16 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 42,332,200 |
| 2025-10-15 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 53,499,300 |
| 2025-10-14 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | 65,738,800 |
| 2025-10-13 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 56,400,200 |
| 2025-10-10 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 63,019,600 |
| 2025-10-09 | 230.00 | 240.00 | 230.00 | 236.00 | 236.00 | 88,374,400 |
| 2025-10-08 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 73,505,900 |
| 2025-10-07 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | 73,156,200 |
| 2025-10-06 | 242.00 | 244.00 | 238.00 | 238.00 | 238.00 | 112,436,200 |
| 2025-10-03 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 94,849,800 |
| 2025-10-02 | 242.00 | 250.00 | 242.00 | 244.00 | 244.00 | 102,734,400 |
| 2025-10-01 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 62,606,500 |
| 2025-09-30 | 242.00 | 248.00 | 242.00 | 242.00 | 242.00 | 59,745,900 |
| 2025-09-29 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 90,630,800 |
| 2025-09-26 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 58,922,700 |
| 2025-09-25 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 69,951,100 |
| 2025-09-24 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 191,633,300 |
| 2025-09-23 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 99,058,800 |
| 2025-09-22 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 60,116,000 |
| 2025-09-19 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | 75,319,500 |
| 2025-09-18 | 254.00 | 258.00 | 246.00 | 246.00 | 246.00 | 196,260,300 |
| 2025-09-17 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 78,199,300 |
| 2025-09-16 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 69,037,500 |
| 2025-09-15 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 87,721,000 |
| 2025-09-12 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 58,205,400 |
| 2025-09-11 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 64,964,500 |
| 2025-09-10 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 92,362,800 |
| 2025-09-09 | 252.00 | 254.00 | 242.00 | 246.00 | 246.00 | 209,958,300 |
| 2025-09-08 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 131,436,500 |
| 2025-09-05 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-09-04 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 79,211,500 |
| 2025-09-03 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 72,666,400 |
| 2025-09-02 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | 77,439,100 |
| 2025-09-01 | 250.00 | 258.00 | 244.00 | 256.00 | 256.00 | 211,976,400 |
| 2025-08-29 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | 219,616,600 |
| 2025-08-28 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | 131,796,400 |
| 2025-08-27 | 268.00 | 276.00 | 264.00 | 266.00 | 266.00 | 234,069,700 |
| 2025-08-26 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | 757,307,500 |
| 2025-08-25 | 262.00 | 282.00 | 262.00 | 278.00 | 278.00 | 599,043,400 |
| 2025-08-22 | 260.00 | 270.00 | 258.00 | 260.00 | 260.00 | 101,552,400 |
| 2025-08-21 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 83,666,700 |
| 2025-08-20 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | 68,960,500 |
| 2025-08-19 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 63,901,500 |
| 2025-08-18 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-08-15 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 71,001,900 |
| 2025-08-14 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 95,262,300 |
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.