PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,410.00
+10.00 (0.71%)
Aug 29, 2025, 9:37 AM WIB
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 111,600 |
| Aug 27, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.36% | 130,400 |
| Aug 26, 2025 | 1,415.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.35% | 315,300 |
| Aug 25, 2025 | 1,405.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 172,800 |
| Aug 22, 2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.36% | 224,300 |
| Aug 21, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 58,800 |
| Aug 20, 2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.72% | 125,300 |
| Aug 19, 2025 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 358,600 |
| Aug 15, 2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.06% | 253,000 |
| Aug 14, 2025 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 174,600 |
| Aug 13, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.71% | 97,700 |
| Aug 12, 2025 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 306,400 |
| Aug 11, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 43,700 |
| Aug 8, 2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 308,600 |
| Aug 7, 2025 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.71% | 191,400 |
| Aug 6, 2025 | 1,395.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 171,700 |
| Aug 5, 2025 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.71% | 661,600 |
| Aug 4, 2025 | 1,425.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.40% | 588,100 |
| Aug 1, 2025 | 1,430.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.35% | 186,200 |
| Jul 31, 2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 162,500 |
| Jul 30, 2025 | 1,440.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.69% | 265,400 |
| Jul 29, 2025 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.35% | 148,100 |
| Jul 28, 2025 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | - | 247,800 |
| Jul 25, 2025 | 1,470.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.34% | 314,600 |
| Jul 24, 2025 | 1,420.00 | 1,510.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.05% | 212,200 |
| Jul 23, 2025 | 1,430.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,435.00 | 1.06% | 170,800 |
| Jul 22, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.35% | 223,600 |
| Jul 21, 2025 | 1,440.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | -0.70% | 221,100 |
| Jul 18, 2025 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.69% | 173,700 |
| Jul 17, 2025 | 1,450.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,445.00 | - | 48,300 |
| Jul 16, 2025 | 1,445.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,445.00 | - | 282,200 |
| Jul 15, 2025 | 1,455.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,445.00 | -0.69% | 139,500 |
| Jul 14, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.02% | 275,000 |
| Jul 11, 2025 | 1,480.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,470.00 | -0.68% | 270,300 |
| Jul 10, 2025 | 1,480.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | - | 281,500 |
| Jul 9, 2025 | 1,400.00 | 1,490.00 | 1,400.00 | 1,480.00 | 1,480.00 | -10.03% | 1,261,800 |
| Jul 8, 2025 | 1,665.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,495.00 | -1.20% | 2,420,300 |
| Jul 7, 2025 | 1,655.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,513.18 | 0.60% | 1,618,200 |
| Jul 4, 2025 | 1,655.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,504.09 | 0.61% | 805,100 |
| Jul 3, 2025 | 1,630.00 | 1,655.00 | 1,620.00 | 1,645.00 | 1,495.00 | 0.92% | 799,600 |
| Jul 2, 2025 | 1,590.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,481.37 | 1.24% | 582,500 |
| Jul 1, 2025 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,463.19 | 0.31% | 354,200 |
| Jun 30, 2025 | 1,580.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,458.65 | 1.58% | 474,800 |
| Jun 26, 2025 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,435.93 | 1.28% | 119,200 |
| Jun 25, 2025 | 1,570.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,417.75 | -0.64% | 248,400 |
| Jun 24, 2025 | 1,535.00 | 1,580.00 | 1,535.00 | 1,570.00 | 1,426.84 | 2.28% | 104,100 |
| Jun 23, 2025 | 1,560.00 | 1,560.00 | 1,465.00 | 1,535.00 | 1,395.02 | -1.60% | 136,300 |
| Jun 20, 2025 | 1,570.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,417.74 | -0.64% | 179,800 |
| Jun 19, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,426.83 | -1.57% | 115,500 |
| Jun 18, 2025 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,449.55 | - | 189,600 |