Panin Sekuritas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,590.00 | 39,400 |
| 2026-10-21 | 1,595.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | 123,700 |
| 2026-10-20 | 1,545.00 | 1,600.00 | 1,545.00 | 1,595.00 | 1,595.00 | 202,300 |
| 2026-10-19 | 1,600.00 | 1,600.00 | 1,455.00 | 1,545.00 | 1,545.00 | 243,800 |
| 2026-10-16 | 1,625.00 | 1,625.00 | 1,380.00 | 1,505.00 | 1,505.00 | 465,800 |
| 2026-10-15 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 97,600 |
| 2026-10-14 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 106,500 |
| 2026-10-13 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | 192,000 |
| 2026-10-12 | 1,635.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | 48,700 |
| 2026-10-09 | 1,640.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | 59,700 |
| 2026-10-08 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,635.00 | 80,100 |
| 2026-10-07 | 1,640.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 142,000 |
| 2026-10-06 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 110,700 |
| 2026-10-05 | 1,645.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | 75,000 |
| 2026-10-02 | 1,645.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 51,100 |
| 2026-10-01 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 78,400 |
| 2026-09-30 | 1,660.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | 161,400 |
| 2026-09-29 | 1,610.00 | 1,660.00 | 1,610.00 | 1,660.00 | 1,660.00 | 273,500 |
| 2026-09-28 | 1,650.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,660.00 | 115,400 |
| 2026-09-25 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | 74,700 |
| 2026-09-24 | 1,650.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 607,200 |
| 2026-09-23 | 1,630.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 144,200 |
| 2026-09-22 | 1,635.00 | 1,655.00 | 1,615.00 | 1,630.00 | 1,630.00 | 102,600 |
Page 1 of 1 · 23 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.