PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,555.00
+15.00 (0.97%)
Aug 12, 2026, 4:02 PM WIB
PT Panin Sekuritas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,540.00 | 1,555.00 | 1,535.00 | 1,555.00 | 1,555.00 | 0.97% | 218,500 |
| Aug 11, 2026 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.32% | 63,700 |
| Aug 10, 2026 | 1,545.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,545.00 | - | 65,700 |
| Aug 7, 2026 | 1,545.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.32% | 138,300 |
| Aug 6, 2026 | 1,550.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.65% | 97,600 |
| Aug 5, 2026 | 1,535.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.98% | 118,000 |
| Aug 4, 2026 | 1,525.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 0.33% | 544,400 |
| Aug 3, 2026 | 1,525.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.33% | 267,700 |
| Jul 31, 2026 | 1,575.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,525.00 | -2.87% | 903,000 |
| Jul 30, 2026 | 1,565.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.32% | 108,000 |
| Jul 29, 2026 | 1,585.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.32% | 96,600 |
| Jul 28, 2026 | 1,575.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.32% | 113,500 |
| Jul 27, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.96% | 179,600 |
| Jul 24, 2026 | 1,570.00 | 1,595.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.64% | 212,700 |
| Jul 23, 2026 | 1,570.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,570.00 | - | 210,200 |
| Jul 22, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.63% | 208,300 |
| Jul 21, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.32% | 356,800 |
| Jul 20, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,585.00 | 0.32% | 650,100 |
| Jul 17, 2026 | 1,575.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 151,000 |
| Jul 16, 2026 | 1,590.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.63% | 296,600 |
| Jul 15, 2026 | 1,580.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.63% | 625,200 |
| Jul 14, 2026 | 1,555.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 2.27% | 446,100 |
| Jul 13, 2026 | 1,545.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,545.00 | 1.31% | 336,800 |
| Jul 10, 2026 | 1,470.00 | 1,550.00 | 1,470.00 | 1,525.00 | 1,525.00 | 3.74% | 473,800 |
| Jul 9, 2026 | 1,480.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.34% | 104,800 |
| Jul 8, 2026 | 1,480.00 | 1,485.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.34% | 191,600 |
| Jul 7, 2026 | 1,465.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 248,300 |
| Jul 6, 2026 | 1,470.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,465.00 | - | 188,000 |
| Jul 3, 2026 | 1,470.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.34% | 396,100 |
| Jul 2, 2026 | 1,465.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 0.34% | 568,100 |
| Jul 1, 2026 | 1,515.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,465.00 | -7.57% | 1,539,600 |
| Jun 30, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.55% | 2,207,600 |
| Jun 29, 2026 | 1,845.00 | 1,870.00 | 1,835.00 | 1,860.00 | 1,610.00 | 1.09% | 4,921,400 |
| Jun 26, 2026 | 1,860.00 | 1,865.00 | 1,840.00 | 1,840.00 | 1,592.69 | -1.08% | 1,499,100 |
| Jun 25, 2026 | 1,865.00 | 1,870.00 | 1,800.00 | 1,860.00 | 1,610.00 | - | 1,370,100 |
| Jun 24, 2026 | 1,870.00 | 1,875.00 | 1,835.00 | 1,860.00 | 1,610.00 | 0.27% | 1,612,200 |
| Jun 23, 2026 | 1,870.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,605.67 | 0.27% | 1,190,800 |
| Jun 22, 2026 | 1,890.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,601.34 | 1.09% | 985,500 |
| Jun 19, 2026 | 1,755.00 | 1,860.00 | 1,745.00 | 1,830.00 | 1,584.03 | 4.87% | 2,002,500 |
| Jun 18, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,510.46 | -0.29% | 122,400 |
| Jun 17, 2026 | 1,715.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,514.78 | 2.34% | 345,800 |
| Jun 15, 2026 | 1,680.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,480.16 | 2.09% | 221,600 |
| Jun 12, 2026 | 1,645.00 | 1,710.00 | 1,645.00 | 1,675.00 | 1,449.87 | 1.52% | 159,100 |
| Jun 11, 2026 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,428.23 | - | 108,000 |
| Jun 10, 2026 | 1,575.00 | 1,650.00 | 1,575.00 | 1,650.00 | 1,428.23 | 5.10% | 148,500 |
| Jun 9, 2026 | 1,540.00 | 1,590.00 | 1,525.00 | 1,570.00 | 1,358.98 | 1.95% | 265,900 |
| Jun 8, 2026 | 1,655.00 | 1,655.00 | 1,505.00 | 1,540.00 | 1,333.01 | -6.38% | 521,500 |
| Jun 5, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,423.90 | -2.08% | 229,500 |
| Jun 4, 2026 | 1,725.00 | 1,725.00 | 1,660.00 | 1,680.00 | 1,454.19 | -2.61% | 298,200 |
| Jun 3, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,493.15 | -0.86% | 275,300 |