Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 476.00 | 482.00 | 472.00 | 476.00 | 476.00 | 56,068,000 |
| 2024-10-30 | 468.00 | 476.00 | 464.00 | 472.00 | 472.00 | 69,360,900 |
| 2024-10-29 | 470.00 | 476.00 | 460.00 | 470.00 | 470.00 | 71,057,500 |
| 2024-10-28 | 488.00 | 490.00 | 464.00 | 470.00 | 470.00 | 112,823,300 |
| 2024-10-25 | 478.00 | 492.00 | 474.00 | 484.00 | 484.00 | 144,724,600 |
| 2024-10-24 | 482.00 | 492.00 | 474.00 | 478.00 | 478.00 | 147,494,500 |
| 2024-10-23 | 468.00 | 498.00 | 468.00 | 480.00 | 480.00 | 345,778,700 |
| 2024-10-22 | 472.00 | 482.00 | 462.00 | 470.00 | 470.00 | 153,800,000 |
| 2024-10-21 | 462.00 | 480.00 | 448.00 | 472.00 | 472.00 | 252,700,200 |
| 2024-10-18 | 446.00 | 486.00 | 446.00 | 462.00 | 462.00 | 577,295,600 |
| 2024-10-17 | 436.00 | 450.00 | 436.00 | 446.00 | 446.00 | 81,228,800 |
| 2024-10-16 | 444.00 | 446.00 | 434.00 | 438.00 | 438.00 | 68,731,300 |
| 2024-10-15 | 444.00 | 452.00 | 438.00 | 444.00 | 444.00 | 103,885,200 |
| 2024-10-14 | 444.00 | 460.00 | 442.00 | 444.00 | 444.00 | 166,426,700 |
| 2024-10-11 | 442.00 | 450.00 | 438.00 | 444.00 | 444.00 | 53,994,000 |
| 2024-10-10 | 440.00 | 450.00 | 438.00 | 442.00 | 442.00 | 188,548,500 |
| 2024-10-09 | 452.00 | 466.00 | 436.00 | 438.00 | 438.00 | 184,328,000 |
| 2024-10-08 | 438.00 | 460.00 | 428.00 | 450.00 | 450.00 | 234,658,000 |
| 2024-10-07 | 426.00 | 448.00 | 418.00 | 442.00 | 442.00 | 210,450,200 |
| 2024-10-04 | 448.00 | 470.00 | 422.00 | 422.00 | 422.00 | 469,438,500 |
| 2024-10-03 | 408.00 | 450.00 | 402.00 | 448.00 | 448.00 | 400,227,500 |
| 2024-10-02 | 420.00 | 428.00 | 406.00 | 408.00 | 408.00 | 117,327,500 |
| 2024-10-01 | 430.00 | 438.00 | 420.00 | 422.00 | 422.00 | 103,151,300 |
| 2024-09-30 | 442.00 | 442.00 | 430.00 | 432.00 | 432.00 | 60,411,900 |
| 2024-09-27 | 436.00 | 448.00 | 436.00 | 440.00 | 440.00 | 93,301,600 |
| 2024-09-26 | 438.00 | 454.00 | 430.00 | 436.00 | 436.00 | 173,780,600 |
| 2024-09-25 | 456.00 | 460.00 | 436.00 | 438.00 | 438.00 | 199,343,300 |
| 2024-09-24 | 436.00 | 464.00 | 436.00 | 458.00 | 458.00 | 256,438,100 |
| 2024-09-23 | 426.00 | 452.00 | 424.00 | 434.00 | 434.00 | 298,321,100 |
| 2024-09-20 | 434.00 | 436.00 | 420.00 | 426.00 | 426.00 | 59,410,700 |
| 2024-09-19 | 424.00 | 438.00 | 422.00 | 430.00 | 430.00 | 155,766,900 |
| 2024-09-18 | 432.00 | 434.00 | 412.00 | 422.00 | 422.00 | 152,581,800 |
| 2024-09-17 | 422.00 | 442.00 | 420.00 | 432.00 | 432.00 | 198,617,900 |
| 2024-09-13 | 420.00 | 430.00 | 416.00 | 420.00 | 420.00 | 106,262,300 |
| 2024-09-12 | 410.00 | 432.00 | 400.00 | 420.00 | 420.00 | 270,874,300 |
| 2024-09-11 | 394.00 | 416.00 | 392.00 | 400.00 | 400.00 | 202,690,600 |
| 2024-09-10 | 390.00 | 398.00 | 388.00 | 392.00 | 392.00 | 75,935,000 |
| 2024-09-09 | 404.00 | 412.00 | 384.00 | 390.00 | 390.00 | 180,602,600 |
| 2024-09-06 | 418.00 | 418.00 | 404.00 | 406.00 | 406.00 | 72,728,500 |
| 2024-09-05 | 416.00 | 438.00 | 412.00 | 414.00 | 414.00 | 236,199,700 |
| 2024-09-04 | 406.00 | 424.00 | 404.00 | 410.00 | 410.00 | 86,248,600 |
| 2024-09-03 | 428.00 | 432.00 | 406.00 | 418.00 | 418.00 | 123,099,400 |
| 2024-09-02 | 420.00 | 436.00 | 410.00 | 428.00 | 428.00 | 249,391,600 |
| 2024-08-30 | 446.00 | 460.00 | 410.00 | 412.00 | 412.00 | 335,763,000 |
| 2024-08-29 | 400.00 | 484.00 | 398.00 | 442.00 | 442.00 | 745,883,000 |
| 2024-08-28 | 380.00 | 400.00 | 374.00 | 400.00 | 400.00 | 198,632,500 |
| 2024-08-27 | 378.00 | 388.00 | 370.00 | 380.00 | 380.00 | 138,501,000 |
| 2024-08-26 | 380.00 | 384.00 | 372.00 | 376.00 | 376.00 | 91,022,500 |
| 2024-08-23 | 358.00 | 378.00 | 356.00 | 378.00 | 378.00 | 214,937,100 |
| 2024-08-22 | 350.00 | 374.00 | 342.00 | 356.00 | 356.00 | 286,439,600 |
| 2024-08-21 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | 91,418,100 |
| 2024-08-20 | 334.00 | 356.00 | 334.00 | 354.00 | 354.00 | 188,604,800 |
| 2024-08-19 | 344.00 | 344.00 | 332.00 | 334.00 | 334.00 | 77,180,900 |
| 2024-08-16 | 340.00 | 344.00 | 332.00 | 344.00 | 344.00 | 73,440,800 |
| 2024-08-15 | 342.00 | 348.00 | 338.00 | 340.00 | 340.00 | 69,671,300 |
| 2024-08-14 | 332.00 | 344.00 | 332.00 | 342.00 | 342.00 | 119,623,600 |
| 2024-08-13 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | 33,957,600 |
| 2024-08-12 | 328.00 | 336.00 | 322.00 | 332.00 | 332.00 | 66,390,000 |
| 2024-08-09 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | 47,102,600 |
| 2024-08-08 | 310.00 | 326.00 | 308.00 | 324.00 | 324.00 | 90,801,400 |
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.