PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,395.00
+5.00 (0.36%)
Sep 18, 2025, 11:33 AM WIB
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |