Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 414.00 | 420.00 | 408.00 | 410.00 | 410.00 | 37,248,700 |
| 2025-02-03 | 420.00 | 420.00 | 406.00 | 414.00 | 414.00 | 53,591,200 |
| 2025-01-31 | 420.00 | 428.00 | 420.00 | 422.00 | 422.00 | 22,634,100 |
| 2025-01-30 | 422.00 | 422.00 | 416.00 | 420.00 | 420.00 | 34,312,500 |
| 2025-01-24 | 434.00 | 438.00 | 422.00 | 422.00 | 422.00 | 50,883,900 |
| 2025-01-23 | 440.00 | 442.00 | 432.00 | 432.00 | 432.00 | 15,703,200 |
| 2025-01-22 | 432.00 | 450.00 | 428.00 | 436.00 | 436.00 | 85,265,700 |
| 2025-01-21 | 454.00 | 456.00 | 430.00 | 430.00 | 430.00 | 105,356,100 |
| 2025-01-20 | 422.00 | 458.00 | 418.00 | 450.00 | 450.00 | 174,412,500 |
| 2025-01-17 | 418.00 | 426.00 | 416.00 | 420.00 | 420.00 | 27,735,700 |
| 2025-01-16 | 426.00 | 430.00 | 416.00 | 418.00 | 418.00 | 39,615,300 |
| 2025-01-15 | 422.00 | 430.00 | 420.00 | 424.00 | 424.00 | 41,929,200 |
| 2025-01-14 | 420.00 | 426.00 | 418.00 | 422.00 | 422.00 | 18,857,500 |
| 2025-01-13 | 418.00 | 438.00 | 416.00 | 418.00 | 418.00 | 73,256,600 |
| 2025-01-10 | 420.00 | 424.00 | 416.00 | 418.00 | 418.00 | 15,430,400 |
| 2025-01-09 | 420.00 | 430.00 | 418.00 | 420.00 | 420.00 | 28,293,200 |
| 2025-01-08 | 420.00 | 428.00 | 416.00 | 420.00 | 420.00 | 26,119,900 |
| 2025-01-07 | 428.00 | 436.00 | 420.00 | 422.00 | 422.00 | 32,826,800 |
| 2025-01-06 | 438.00 | 442.00 | 426.00 | 428.00 | 428.00 | 18,038,300 |
| 2025-01-03 | 434.00 | 444.00 | 432.00 | 436.00 | 436.00 | 23,330,600 |
| 2025-01-02 | 438.00 | 446.00 | 430.00 | 436.00 | 436.00 | 26,213,000 |
| 2024-12-30 | 440.00 | 446.00 | 430.00 | 430.00 | 430.00 | 30,748,100 |
| 2024-12-27 | 418.00 | 446.00 | 418.00 | 440.00 | 440.00 | 45,273,600 |
| 2024-12-24 | 422.00 | 426.00 | 416.00 | 418.00 | 418.00 | 33,921,100 |
| 2024-12-23 | 422.00 | 430.00 | 418.00 | 420.00 | 420.00 | 30,052,700 |
| 2024-12-20 | 418.00 | 424.00 | 410.00 | 420.00 | 420.00 | 22,800,800 |
| 2024-12-19 | 424.00 | 426.00 | 414.00 | 418.00 | 418.00 | 45,274,700 |
| 2024-12-18 | 432.00 | 440.00 | 422.00 | 428.00 | 428.00 | 37,693,100 |
| 2024-12-17 | 444.00 | 448.00 | 432.00 | 432.00 | 432.00 | 49,378,600 |
| 2024-12-16 | 456.00 | 458.00 | 440.00 | 444.00 | 444.00 | 38,608,800 |
| 2024-12-13 | 460.00 | 470.00 | 450.00 | 452.00 | 452.00 | 56,398,400 |
| 2024-12-12 | 482.00 | 484.00 | 456.00 | 460.00 | 460.00 | 87,531,400 |
| 2024-12-11 | 484.00 | 494.00 | 478.00 | 480.00 | 480.00 | 102,407,900 |
| 2024-12-10 | 454.00 | 505.00 | 450.00 | 478.00 | 478.00 | 389,501,700 |
| 2024-12-09 | 450.00 | 456.00 | 446.00 | 448.00 | 448.00 | 32,905,300 |
| 2024-12-06 | 456.00 | 456.00 | 444.00 | 448.00 | 448.00 | 15,994,400 |
| 2024-12-05 | 456.00 | 462.00 | 448.00 | 452.00 | 452.00 | 17,318,100 |
| 2024-12-04 | 466.00 | 470.00 | 456.00 | 458.00 | 458.00 | 57,822,700 |
| 2024-12-03 | 448.00 | 468.00 | 442.00 | 464.00 | 464.00 | 89,240,200 |
| 2024-12-02 | 430.00 | 448.00 | 430.00 | 446.00 | 446.00 | 69,679,100 |
| 2024-11-29 | 412.00 | 434.00 | 412.00 | 430.00 | 430.00 | 31,752,500 |
| 2024-11-28 | 424.00 | 428.00 | 414.00 | 418.00 | 418.00 | 25,284,300 |
| 2024-11-26 | 424.00 | 432.00 | 418.00 | 424.00 | 424.00 | 33,285,100 |
| 2024-11-25 | 438.00 | 440.00 | 414.00 | 422.00 | 422.00 | 99,422,500 |
| 2024-11-22 | 452.00 | 456.00 | 436.00 | 438.00 | 438.00 | 36,451,600 |
| 2024-11-21 | 452.00 | 460.00 | 448.00 | 450.00 | 450.00 | 32,454,100 |
| 2024-11-20 | 464.00 | 468.00 | 452.00 | 452.00 | 452.00 | 35,506,800 |
| 2024-11-19 | 450.00 | 466.00 | 450.00 | 464.00 | 464.00 | 43,949,500 |
| 2024-11-18 | 446.00 | 458.00 | 444.00 | 448.00 | 448.00 | 90,961,500 |
| 2024-11-15 | 470.00 | 474.00 | 440.00 | 444.00 | 444.00 | 190,168,500 |
| 2024-11-14 | 488.00 | 492.00 | 468.00 | 470.00 | 470.00 | 186,451,400 |
| 2024-11-13 | 496.00 | 500.00 | 486.00 | 486.00 | 486.00 | 68,360,300 |
| 2024-11-12 | 515.00 | 515.00 | 494.00 | 498.00 | 498.00 | 96,763,700 |
| 2024-11-11 | 476.00 | 520.00 | 472.00 | 510.00 | 510.00 | 327,314,300 |
| 2024-11-08 | 472.00 | 486.00 | 472.00 | 476.00 | 476.00 | 70,849,100 |
| 2024-11-07 | 464.00 | 478.00 | 464.00 | 472.00 | 472.00 | 93,225,300 |
| 2024-11-06 | 472.00 | 472.00 | 462.00 | 464.00 | 464.00 | 36,318,600 |
| 2024-11-05 | 462.00 | 480.00 | 462.00 | 470.00 | 470.00 | 72,489,400 |
| 2024-11-04 | 472.00 | 476.00 | 450.00 | 462.00 | 462.00 | 83,116,300 |
| 2024-11-01 | 476.00 | 486.00 | 468.00 | 470.00 | 470.00 | 63,171,200 |
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.