PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,495.00
+5.00 (0.34%)
Dec 30, 2025, 4:02 PM WIB
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,490.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.34% | 39,400 |
| Dec 29, 2025 | 1,475.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.68% | 134,700 |
| Dec 24, 2025 | 1,470.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.34% | 61,800 |
| Dec 23, 2025 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 79,500 |
| Dec 22, 2025 | 1,475.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.34% | 36,900 |
| Dec 19, 2025 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 268,900 |
| Dec 18, 2025 | 1,480.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 34,200 |
| Dec 17, 2025 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | - | 261,900 |
| Dec 16, 2025 | 1,465.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 158,700 |
| Dec 15, 2025 | 1,460.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.34% | 58,000 |
| Dec 12, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,460.00 | 0.69% | 21,900 |
| Dec 11, 2025 | 1,470.00 | 1,470.00 | 1,300.00 | 1,450.00 | 1,450.00 | -1.36% | 471,300 |
| Dec 10, 2025 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.68% | 392,500 |
| Dec 9, 2025 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 204,200 |
| Dec 8, 2025 | 1,470.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.68% | 157,300 |
| Dec 5, 2025 | 1,460.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 178,600 |
| Dec 4, 2025 | 1,500.00 | 1,505.00 | 1,430.00 | 1,460.00 | 1,460.00 | -1.35% | 666,100 |
| Dec 3, 2025 | 1,505.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 422,800 |
| Dec 2, 2025 | 1,485.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,485.00 | - | 102,700 |
| Dec 1, 2025 | 1,480.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 197,900 |
| Nov 28, 2025 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.34% | 98,200 |
| Nov 27, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 180,200 |
| Nov 26, 2025 | 1,480.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 130,700 |
| Nov 25, 2025 | 1,465.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 1.37% | 248,300 |
| Nov 24, 2025 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.02% | 136,000 |
| Nov 21, 2025 | 1,465.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1.03% | 270,900 |
| Nov 20, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 72,100 |
| Nov 19, 2025 | 1,455.00 | 1,485.00 | 1,445.00 | 1,460.00 | 1,460.00 | 0.34% | 349,000 |
| Nov 18, 2025 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.68% | 178,600 |
| Nov 17, 2025 | 1,450.00 | 1,470.00 | 1,445.00 | 1,465.00 | 1,465.00 | 1.03% | 224,500 |
| Nov 14, 2025 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.35% | 227,400 |
| Nov 13, 2025 | 1,450.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | 160,700 |
| Nov 12, 2025 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.69% | 249,600 |
| Nov 11, 2025 | 1,450.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,455.00 | - | 68,500 |
| Nov 10, 2025 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,455.00 | - | 111,200 |
| Nov 7, 2025 | 1,445.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.69% | 84,000 |
| Nov 6, 2025 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.34% | 294,400 |
| Nov 5, 2025 | 1,450.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,450.00 | - | 81,500 |
| Nov 4, 2025 | 1,455.00 | 1,475.00 | 1,435.00 | 1,450.00 | 1,450.00 | - | 525,100 |
| Nov 3, 2025 | 1,445.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,450.00 | 0.35% | 365,400 |
| Oct 31, 2025 | 1,460.00 | 1,475.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.03% | 597,300 |
| Oct 30, 2025 | 1,425.00 | 1,475.00 | 1,420.00 | 1,460.00 | 1,460.00 | 3.18% | 1,295,800 |
| Oct 29, 2025 | 1,390.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,415.00 | 1.80% | 572,200 |
| Oct 28, 2025 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.72% | 68,500 |
| Oct 27, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.72% | 152,000 |
| Oct 24, 2025 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.36% | 96,000 |
| Oct 23, 2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | - | 136,800 |
| Oct 22, 2025 | 1,380.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | - | 107,700 |
| Oct 21, 2025 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.36% | 222,400 |
| Oct 20, 2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 109,500 |