PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,675.00
-5.00 (-0.30%)
Mar 26, 2026, 10:56 AM WIB
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,680.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 0.60% | 123,100 |
| Mar 16, 2026 | 1,670.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | 0.30% | 361,700 |
| Mar 13, 2026 | 1,690.00 | 1,690.00 | 1,665.00 | 1,670.00 | 1,670.00 | -1.18% | 66,600 |
| Mar 12, 2026 | 1,680.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 39,900 |
| Mar 11, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 81,500 |
| Mar 10, 2026 | 1,650.00 | 1,710.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.42% | 88,100 |
| Mar 9, 2026 | 1,700.00 | 1,700.00 | 1,635.00 | 1,650.00 | 1,650.00 | -2.94% | 590,200 |
| Mar 6, 2026 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 272,300 |
| Mar 5, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1.49% | 137,600 |
| Mar 4, 2026 | 1,710.00 | 1,710.00 | 1,630.00 | 1,680.00 | 1,680.00 | -1.75% | 477,200 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 178,400 |
| Mar 2, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.43% | 298,700 |
| Feb 27, 2026 | 1,755.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | - | 70,200 |
| Feb 26, 2026 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,750.00 | - | 274,400 |
| Feb 25, 2026 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 237,500 |
| Feb 24, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.28% | 327,400 |
| Feb 23, 2026 | 1,765.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.86% | 406,600 |
| Feb 20, 2026 | 1,780.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.29% | 1,456,300 |
| Feb 19, 2026 | 1,595.00 | 1,750.00 | 1,590.00 | 1,750.00 | 1,750.00 | 9.72% | 3,072,300 |
| Feb 18, 2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,595.00 | - | 55,700 |
| Feb 13, 2026 | 1,585.00 | 1,615.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 183,500 |
| Feb 12, 2026 | 1,555.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,585.00 | 1.60% | 365,300 |
| Feb 11, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 51,500 |
| Feb 10, 2026 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1.30% | 168,200 |
| Feb 9, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | - | 8,600 |
| Feb 6, 2026 | 1,545.00 | 1,545.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.32% | 15,500 |
| Feb 5, 2026 | 1,530.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | - | 127,900 |
| Feb 4, 2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.65% | 42,300 |
| Feb 3, 2026 | 1,545.00 | 1,560.00 | 1,510.00 | 1,535.00 | 1,535.00 | 0.33% | 59,200 |
| Feb 2, 2026 | 1,550.00 | 1,550.00 | 1,505.00 | 1,530.00 | 1,530.00 | -0.65% | 150,200 |
| Jan 30, 2026 | 1,545.00 | 1,555.00 | 1,505.00 | 1,540.00 | 1,540.00 | -0.32% | 143,100 |
| Jan 29, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,545.00 | 1,545.00 | 1.98% | 322,300 |
| Jan 28, 2026 | 1,580.00 | 1,590.00 | 1,505.00 | 1,515.00 | 1,515.00 | -4.11% | 428,300 |
| Jan 27, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.32% | 28,100 |
| Jan 26, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.63% | 186,000 |
| Jan 23, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.32% | 81,400 |
| Jan 22, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 43,600 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.63% | 70,800 |
| Jan 20, 2026 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 241,100 |
| Jan 19, 2026 | 1,575.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.63% | 266,100 |
| Jan 15, 2026 | 1,520.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,575.00 | 3.62% | 275,000 |
| Jan 14, 2026 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.66% | 40,800 |
| Jan 13, 2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.33% | 27,600 |
| Jan 12, 2026 | 1,505.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 96,800 |
| Jan 9, 2026 | 1,500.00 | 1,510.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.67% | 24,500 |
| Jan 8, 2026 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,495.00 | -0.33% | 43,200 |
| Jan 7, 2026 | 1,505.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 182,100 |
| Jan 6, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 93,500 |
| Jan 5, 2026 | 1,490.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 264,200 |
| Jan 2, 2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 66,000 |