Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 119,991,500 |
| 2025-08-12 | 254.00 | 268.00 | 254.00 | 266.00 | 266.00 | 250,330,300 |
| 2025-08-11 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 53,130,300 |
| 2025-08-08 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | 181,645,100 |
| 2025-08-07 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | 94,193,000 |
| 2025-08-06 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 56,642,100 |
| 2025-08-05 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 78,370,900 |
| 2025-08-04 | 256.00 | 262.00 | 252.00 | 258.00 | 258.00 | 95,023,000 |
| 2025-08-01 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 42,202,500 |
| 2025-07-31 | 258.00 | 262.00 | 254.00 | 254.00 | 254.00 | 89,102,000 |
| 2025-07-30 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 56,650,600 |
| 2025-07-29 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 59,554,600 |
| 2025-07-28 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 48,838,200 |
| 2025-07-25 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 80,254,400 |
| 2025-07-24 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | 97,338,000 |
| 2025-07-23 | 260.00 | 272.00 | 258.00 | 266.00 | 266.00 | 191,107,000 |
| 2025-07-22 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | 76,410,200 |
| 2025-07-21 | 252.00 | 270.00 | 252.00 | 264.00 | 264.00 | 300,400,400 |
| 2025-07-18 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 71,403,600 |
| 2025-07-17 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | 59,319,000 |
| 2025-07-16 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 57,108,000 |
| 2025-07-15 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 39,867,400 |
| 2025-07-14 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 69,280,400 |
| 2025-07-11 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 90,519,200 |
| 2025-07-10 | 254.00 | 264.00 | 252.00 | 264.00 | 264.00 | 141,582,400 |
| 2025-07-09 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 73,624,100 |
| 2025-07-08 | 252.00 | 260.00 | 252.00 | 252.00 | 252.00 | 103,896,000 |
| 2025-07-07 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 105,557,700 |
| 2025-07-04 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 69,249,400 |
| 2025-07-03 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 69,636,800 |
| 2025-07-02 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 97,906,400 |
| 2025-07-01 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | 86,941,300 |
| 2025-06-30 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 148,226,000 |
| 2025-06-26 | 268.00 | 280.00 | 252.00 | 258.00 | 258.00 | 434,217,600 |
| 2025-06-25 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | 68,584,000 |
| 2025-06-24 | 262.00 | 274.00 | 262.00 | 268.00 | 268.00 | 95,408,900 |
| 2025-06-23 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | 116,098,700 |
| 2025-06-20 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 282,887,800 |
| 2025-06-19 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | 182,557,500 |
| 2025-06-18 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 126,767,100 |
| 2025-06-17 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | 73,230,700 |
| 2025-06-16 | 286.00 | 292.00 | 282.00 | 284.00 | 284.00 | 186,092,800 |
| 2025-06-13 | 284.00 | 290.00 | 280.00 | 286.00 | 286.00 | 214,992,000 |
| 2025-06-12 | 280.00 | 294.00 | 278.00 | 284.00 | 284.00 | 249,785,900 |
| 2025-06-11 | 286.00 | 286.00 | 276.00 | 280.00 | 280.00 | 209,818,100 |
| 2025-06-10 | 278.00 | 288.00 | 276.00 | 286.00 | 286.00 | 158,155,400 |
| 2025-06-05 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | 136,773,300 |
| 2025-06-04 | 272.00 | 288.00 | 272.00 | 280.00 | 280.00 | 268,752,400 |
| 2025-06-03 | 286.00 | 288.00 | 270.00 | 272.00 | 272.00 | 718,589,400 |
| 2025-06-02 | 294.00 | 296.00 | 286.00 | 286.00 | 286.00 | 168,920,300 |
| 2025-05-28 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 94,273,300 |
| 2025-05-27 | 294.00 | 300.00 | 292.00 | 296.00 | 296.00 | 175,416,500 |
| 2025-05-26 | 302.00 | 304.00 | 290.00 | 292.00 | 292.00 | 406,950,600 |
| 2025-05-23 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 144,853,900 |
| 2025-05-22 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 111,856,000 |
| 2025-05-21 | 298.00 | 300.00 | 292.00 | 298.00 | 298.00 | 160,741,200 |
| 2025-05-20 | 308.00 | 312.00 | 294.00 | 294.00 | 294.00 | 391,216,100 |
| 2025-05-19 | 306.00 | 318.00 | 298.00 | 308.00 | 308.00 | 485,933,400 |
| 2025-05-16 | 292.00 | 310.00 | 284.00 | 302.00 | 302.00 | 718,375,300 |
| 2025-05-15 | 296.00 | 308.00 | 290.00 | 290.00 | 290.00 | 683,993,700 |
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.