Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,425.00 | 1,470.00 | 1,390.00 | 1,440.00 | 815.65 | 642,500 |
| 2021-11-12 | 1,385.00 | 1,440.00 | 1,385.00 | 1,390.00 | 787.32 | 137,800 |
| 2021-11-11 | 1,395.00 | 1,400.00 | 1,370.00 | 1,385.00 | 784.49 | 25,000 |
| 2021-11-10 | 1,355.00 | 1,400.00 | 1,355.00 | 1,395.00 | 790.16 | 114,700 |
| 2021-11-09 | 1,345.00 | 1,410.00 | 1,345.00 | 1,395.00 | 790.16 | 431,200 |
| 2021-11-08 | 1,335.00 | 1,410.00 | 1,335.00 | 1,370.00 | 776.00 | 433,700 |
| 2021-11-05 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 773.16 | 514,300 |
| 2021-11-04 | 1,320.00 | 1,365.00 | 1,320.00 | 1,355.00 | 767.50 | 57,300 |
| 2021-11-03 | 1,350.00 | 1,375.00 | 1,350.00 | 1,360.00 | 770.33 | 130,400 |
| 2021-11-02 | 1,335.00 | 1,385.00 | 1,335.00 | 1,375.00 | 778.83 | 85,200 |
| 2021-11-01 | 1,320.00 | 1,395.00 | 1,320.00 | 1,375.00 | 778.83 | 590,300 |
| 2021-10-29 | 1,320.00 | 1,385.00 | 1,320.00 | 1,355.00 | 767.50 | 106,300 |
| 2021-10-28 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 761.84 | 179,400 |
| 2021-10-27 | 1,360.00 | 1,395.00 | 1,350.00 | 1,355.00 | 767.50 | 69,200 |
| 2021-10-26 | 1,370.00 | 1,410.00 | 1,360.00 | 1,375.00 | 778.83 | 260,900 |
| 2021-10-25 | 1,300.00 | 1,410.00 | 1,300.00 | 1,410.00 | 798.65 | 364,900 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 250.0000 IDR |
| 2025-07-09 | 150.0000 IDR |
| 2024-07-02 | 180.0000 IDR |
| 2023-07-07 | 250.0000 IDR |
| 2022-07-22 | 150.0000 IDR |
| 2021-08-12 | 100.0000 IDR |
| 2020-07-08 | 100.0000 IDR |
| 2019-07-08 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.