Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 310.00 | 318.00 | 294.00 | 296.00 | 296.00 | 934,265,600 |
| 2025-05-09 | 360.00 | 360.00 | 308.00 | 308.00 | 308.00 | 833,293,300 |
| 2025-05-08 | 378.00 | 384.00 | 356.00 | 360.00 | 360.00 | 217,467,800 |
| 2025-05-07 | 380.00 | 394.00 | 376.00 | 378.00 | 378.00 | 199,790,200 |
| 2025-05-06 | 378.00 | 388.00 | 376.00 | 378.00 | 378.00 | 90,447,500 |
| 2025-05-05 | 378.00 | 388.00 | 372.00 | 378.00 | 378.00 | 92,773,600 |
| 2025-05-02 | 392.00 | 394.00 | 376.00 | 378.00 | 378.00 | 78,098,200 |
| 2025-04-30 | 386.00 | 400.00 | 376.00 | 386.00 | 386.00 | 205,471,400 |
| 2025-04-29 | 392.00 | 396.00 | 384.00 | 384.00 | 384.00 | 116,893,400 |
| 2025-04-28 | 384.00 | 402.00 | 384.00 | 390.00 | 390.00 | 139,402,800 |
| 2025-04-25 | 394.00 | 398.00 | 384.00 | 384.00 | 384.00 | 107,269,900 |
| 2025-04-24 | 410.00 | 410.00 | 390.00 | 390.00 | 390.00 | 106,211,900 |
| 2025-04-23 | 414.00 | 422.00 | 400.00 | 404.00 | 404.00 | 136,960,500 |
| 2025-04-22 | 394.00 | 414.00 | 384.00 | 408.00 | 408.00 | 245,860,000 |
| 2025-04-21 | 382.00 | 436.00 | 376.00 | 394.00 | 394.00 | 625,382,200 |
| 2025-04-17 | 328.00 | 382.00 | 326.00 | 374.00 | 374.00 | 255,965,900 |
| 2025-04-16 | 336.00 | 340.00 | 326.00 | 328.00 | 328.00 | 42,774,100 |
| 2025-04-15 | 360.00 | 362.00 | 334.00 | 338.00 | 338.00 | 76,815,000 |
| 2025-04-14 | 342.00 | 364.00 | 340.00 | 352.00 | 352.00 | 69,974,800 |
| 2025-04-11 | 324.00 | 346.00 | 320.00 | 336.00 | 336.00 | 34,345,400 |
| 2025-04-10 | 338.00 | 342.00 | 322.00 | 322.00 | 322.00 | 120,554,700 |
| 2025-04-09 | 330.00 | 338.00 | 308.00 | 312.00 | 312.00 | 68,393,900 |
| 2025-04-08 | 330.00 | 346.00 | 314.00 | 330.00 | 330.00 | 46,777,100 |
| 2025-03-27 | 370.00 | 386.00 | 364.00 | 368.00 | 368.00 | 180,965,900 |
| 2025-03-26 | 330.00 | 368.00 | 322.00 | 364.00 | 364.00 | 146,950,000 |
| 2025-03-25 | 290.00 | 328.00 | 290.00 | 326.00 | 326.00 | 51,383,600 |
| 2025-03-24 | 300.00 | 304.00 | 284.00 | 290.00 | 290.00 | 28,754,700 |
| 2025-03-21 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | 18,864,700 |
| 2025-03-20 | 308.00 | 316.00 | 302.00 | 306.00 | 306.00 | 17,205,300 |
| 2025-03-19 | 306.00 | 308.00 | 298.00 | 306.00 | 306.00 | 11,766,500 |
| 2025-03-18 | 322.00 | 322.00 | 290.00 | 302.00 | 302.00 | 57,200,600 |
| 2025-03-17 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | 17,357,900 |
| 2025-03-14 | 320.00 | 322.00 | 314.00 | 318.00 | 318.00 | 11,949,200 |
| 2025-03-13 | 330.00 | 330.00 | 318.00 | 320.00 | 320.00 | 18,673,800 |
| 2025-03-12 | 326.00 | 340.00 | 324.00 | 328.00 | 328.00 | 28,720,300 |
| 2025-03-11 | 334.00 | 336.00 | 320.00 | 324.00 | 324.00 | 61,186,900 |
| 2025-03-10 | 328.00 | 344.00 | 324.00 | 342.00 | 342.00 | 82,310,100 |
| 2025-03-07 | 330.00 | 332.00 | 322.00 | 328.00 | 328.00 | 24,656,000 |
| 2025-03-06 | 324.00 | 332.00 | 324.00 | 330.00 | 330.00 | 41,416,300 |
| 2025-03-05 | 318.00 | 332.00 | 316.00 | 324.00 | 324.00 | 30,138,900 |
| 2025-03-04 | 322.00 | 328.00 | 312.00 | 318.00 | 318.00 | 40,800,000 |
| 2025-03-03 | 310.00 | 340.00 | 310.00 | 324.00 | 324.00 | 71,425,600 |
| 2025-02-28 | 326.00 | 326.00 | 310.00 | 310.00 | 310.00 | 60,605,000 |
| 2025-02-27 | 338.00 | 342.00 | 326.00 | 326.00 | 326.00 | 46,881,100 |
| 2025-02-26 | 344.00 | 350.00 | 336.00 | 338.00 | 338.00 | 36,517,400 |
| 2025-02-25 | 354.00 | 358.00 | 338.00 | 342.00 | 342.00 | 40,892,500 |
| 2025-02-24 | 364.00 | 366.00 | 348.00 | 352.00 | 352.00 | 68,717,700 |
| 2025-02-21 | 368.00 | 368.00 | 358.00 | 364.00 | 364.00 | 30,280,400 |
| 2025-02-20 | 378.00 | 378.00 | 364.00 | 368.00 | 368.00 | 57,274,700 |
| 2025-02-19 | 382.00 | 384.00 | 372.00 | 376.00 | 376.00 | 31,633,500 |
| 2025-02-18 | 384.00 | 392.00 | 378.00 | 380.00 | 380.00 | 50,498,700 |
| 2025-02-17 | 374.00 | 388.00 | 374.00 | 382.00 | 382.00 | 24,770,700 |
| 2025-02-14 | 372.00 | 378.00 | 370.00 | 372.00 | 372.00 | 22,500,600 |
| 2025-02-13 | 382.00 | 384.00 | 368.00 | 370.00 | 370.00 | 42,349,500 |
| 2025-02-12 | 382.00 | 390.00 | 370.00 | 382.00 | 382.00 | 43,789,200 |
| 2025-02-11 | 392.00 | 400.00 | 380.00 | 382.00 | 382.00 | 47,681,200 |
| 2025-02-10 | 404.00 | 412.00 | 382.00 | 394.00 | 394.00 | 57,811,100 |
| 2025-02-07 | 396.00 | 408.00 | 384.00 | 404.00 | 404.00 | 42,674,100 |
| 2025-02-06 | 412.00 | 418.00 | 392.00 | 394.00 | 394.00 | 69,886,900 |
| 2025-02-05 | 410.00 | 420.00 | 408.00 | 412.00 | 412.00 | 45,320,500 |
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.