PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,390.00
+10.00 (0.72%)
Oct 28, 2025, 11:30 AM WIB
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,375.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.73% | 208,700 |
| Oct 16, 2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,375.00 | - | 31,900 |
| Oct 15, 2025 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.36% | 126,300 |
| Oct 14, 2025 | 1,385.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.36% | 118,500 |
| Oct 13, 2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | - | 41,800 |
| Oct 10, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 197,700 |
| Oct 9, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 125,500 |
| Oct 8, 2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 70,000 |
| Oct 7, 2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 84,500 |
| Oct 6, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.36% | 165,900 |
| Oct 3, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 134,700 |
| Oct 2, 2025 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 92,800 |
| Oct 1, 2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 0.72% | 87,400 |
| Sep 30, 2025 | 1,400.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 183,300 |
| Sep 29, 2025 | 1,390.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.72% | 226,000 |
| Sep 26, 2025 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 124,100 |
| Sep 25, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 176,800 |
| Sep 24, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.36% | 221,600 |
| Sep 23, 2025 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.36% | 136,400 |
| Sep 22, 2025 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,385.00 | -0.36% | 136,400 |
| Sep 19, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 112,300 |
| Sep 18, 2025 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | - | 90,800 |
| Sep 17, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | - | 151,300 |
| Sep 16, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 83,200 |
| Sep 15, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 43,400 |
| Sep 12, 2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | - | 158,800 |
| Sep 11, 2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | - | 193,900 |
| Sep 10, 2025 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1.46% | 80,400 |
| Sep 9, 2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.08% | 159,900 |
| Sep 8, 2025 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.36% | 304,900 |
| Sep 4, 2025 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.36% | 348,600 |
| Sep 3, 2025 | 1,395.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 106,200 |
| Sep 2, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.36% | 43,300 |
| Sep 1, 2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.36% | 433,500 |
| Aug 29, 2025 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 280,600 |
| Aug 28, 2025 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 224,000 |
| Aug 27, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.36% | 165,000 |
| 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 |