Panin Financial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 163.00 | 163.00 | 153.00 | 162.00 | 162.00 | 60,929,300 |
| 2026-10-16 | 170.00 | 175.00 | 163.00 | 164.00 | 164.00 | 95,754,100 |
| 2026-10-15 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 12,478,300 |
| 2026-10-14 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 7,786,000 |
| 2026-10-13 | 191.00 | 197.00 | 190.00 | 196.00 | 196.00 | 14,869,200 |
| 2026-10-12 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | 12,941,700 |
| 2026-10-09 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 7,079,700 |
| 2026-10-08 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | 14,033,800 |
| 2026-10-07 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 11,322,400 |
| 2026-10-06 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 12,332,900 |
| 2026-10-05 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 9,899,700 |
| 2026-10-02 | 191.00 | 194.00 | 190.00 | 194.00 | 194.00 | 17,285,300 |
| 2026-10-01 | 192.00 | 196.00 | 190.00 | 191.00 | 191.00 | 31,438,200 |
| 2026-09-30 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | 27,015,300 |
| 2026-09-29 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | 19,666,100 |
| 2026-09-28 | 199.00 | 202.00 | 196.00 | 196.00 | 196.00 | 38,258,900 |
| 2026-09-25 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 27,132,900 |
| 2026-09-24 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 13,377,900 |
| 2026-09-23 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 17,142,800 |
| 2026-09-22 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 32,280,500 |
| 2026-09-21 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 58,203,400 |
| 2026-09-18 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 357,669,500 |
| 2026-09-17 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 2,130,700 |
| 2026-09-16 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 11,049,100 |
| 2026-09-15 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 13,988,400 |
| 2026-09-14 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 23,558,600 |
| 2026-09-11 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 18,833,400 |
| 2026-09-10 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 13,311,800 |
| 2026-09-09 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 11,937,100 |
| 2026-09-08 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 23,287,600 |
| 2026-09-07 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 10,618,900 |
| 2026-09-04 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 13,242,500 |
| 2026-09-03 | 224.00 | 232.00 | 224.00 | 230.00 | 230.00 | 36,707,100 |
| 2026-09-02 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 55,472,500 |
| 2026-09-01 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 46,059,100 |
| 2026-08-31 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 32,982,800 |
| 2026-08-28 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 11,669,400 |
| 2026-08-27 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 6,938,900 |
| 2026-08-26 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 17,977,500 |
| 2026-08-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-08-24 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 73,339,700 |
| 2026-08-21 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 22,830,000 |
| 2026-08-20 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 15,652,600 |
| 2026-08-19 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 28,081,000 |
| 2026-08-18 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 26,111,500 |
| 2026-08-17 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-08-14 | 238.00 | 244.00 | 236.00 | 236.00 | 236.00 | 52,358,900 |
| 2026-08-13 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 39,092,500 |
| 2026-08-12 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 8,923,900 |
| 2026-08-11 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 23,170,700 |
| 2026-08-10 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 43,117,200 |
| 2026-08-07 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 22,007,700 |
| 2026-08-06 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 30,002,400 |
| 2026-08-05 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 27,170,000 |
| 2026-08-04 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 15,985,900 |
| 2026-08-03 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 30,192,100 |
| 2026-07-31 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 5,673,000 |
| 2026-07-30 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 16,640,700 |
| 2026-07-29 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 17,730,800 |
| 2026-07-28 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 15,398,300 |
Page 1 of 3 · 131 trading daysOlder →
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.