Panca Global Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 112.00 | 118.00 | 111.00 | 116.00 | 116.00 | 4,775,700 |
| 2026-10-22 | 111.00 | 115.00 | 109.00 | 113.00 | 113.00 | 3,431,200 |
| 2026-10-21 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 7,696,600 |
| 2026-10-20 | 113.00 | 117.00 | 110.00 | 115.00 | 115.00 | 8,807,100 |
| 2026-10-19 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 26,070,200 |
| 2026-10-16 | 107.00 | 115.00 | 97.000 | 114.00 | 114.00 | 26,427,800 |
| 2026-10-15 | 117.00 | 118.00 | 111.00 | 114.00 | 114.00 | 8,389,800 |
| 2026-10-14 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,983,800 |
| 2026-10-13 | 119.00 | 124.00 | 112.00 | 122.00 | 122.00 | 7,493,000 |
| 2026-10-12 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 12,439,300 |
| 2026-10-09 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 5,614,400 |
| 2026-10-08 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 11,789,100 |
| 2026-10-07 | 133.00 | 133.00 | 124.00 | 127.00 | 127.00 | 22,008,200 |
| 2026-10-06 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 10,726,400 |
| 2026-10-05 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 5,551,700 |
| 2026-10-02 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 8,122,000 |
| 2026-10-01 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 4,481,000 |
| 2026-09-30 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 9,243,800 |
| 2026-09-29 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 23,968,200 |
| 2026-09-28 | 142.00 | 149.00 | 134.00 | 138.00 | 138.00 | 47,150,900 |
| 2026-09-25 | 140.00 | 142.00 | 123.00 | 141.00 | 141.00 | 46,879,800 |
| 2026-09-24 | 136.00 | 140.00 | 133.00 | 139.00 | 139.00 | 7,117,200 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-19 | 5.7195 IDR |
| 2019-06-24 | 7.6260 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.