PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,730.00
-10.00 (-0.57%)
May 12, 2026, 4:02 PM WIB
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,745.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.57% | 113,700 |
| May 11, 2026 | 1,740.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,740.00 | -0.57% | 126,100 |
| May 8, 2026 | 1,750.00 | 1,765.00 | 1,735.00 | 1,750.00 | 1,750.00 | - | 105,200 |
| May 7, 2026 | 1,750.00 | 1,765.00 | 1,725.00 | 1,750.00 | 1,750.00 | - | 229,100 |
| May 6, 2026 | 1,740.00 | 1,770.00 | 1,725.00 | 1,750.00 | 1,750.00 | -0.57% | 107,400 |
| May 5, 2026 | 1,730.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 1.73% | 92,800 |
| May 4, 2026 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.86% | 126,600 |
| Apr 30, 2026 | 1,770.00 | 1,770.00 | 1,735.00 | 1,745.00 | 1,745.00 | -1.69% | 277,600 |
| Apr 29, 2026 | 1,760.00 | 1,790.00 | 1,745.00 | 1,775.00 | 1,775.00 | 0.28% | 157,000 |
| Apr 28, 2026 | 1,760.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.28% | 154,000 |
| Apr 27, 2026 | 1,760.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.28% | 184,800 |
| Apr 24, 2026 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.68% | 136,500 |
| Apr 23, 2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,790.00 | -0.28% | 476,700 |
| Apr 22, 2026 | 1,770.00 | 1,805.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1.70% | 345,900 |
| Apr 21, 2026 | 1,755.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.57% | 208,700 |
| Apr 20, 2026 | 1,735.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,755.00 | 1.45% | 202,200 |
| Apr 17, 2026 | 1,725.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.58% | 143,200 |
| Apr 16, 2026 | 1,720.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 162,700 |
| Apr 15, 2026 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | - | 224,800 |
| Apr 14, 2026 | 1,720.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | 0.29% | 247,900 |
| Apr 13, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.29% | 36,300 |
| Apr 10, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.29% | 59,800 |
| Apr 9, 2026 | 1,695.00 | 1,715.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 196,200 |
| Apr 8, 2026 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 127,800 |
| Apr 7, 2026 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.59% | 168,900 |
| Apr 6, 2026 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 29,600 |
| Apr 2, 2026 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 22,700 |
| Apr 1, 2026 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,690.00 | 0.60% | 55,100 |
| Mar 31, 2026 | 1,675.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.30% | 129,800 |
| Mar 30, 2026 | 1,670.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,675.00 | -0.30% | 39,100 |
| Mar 27, 2026 | 1,690.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | - | 29,500 |
| Mar 26, 2026 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | - | 118,400 |
| Mar 25, 2026 | 1,680.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.30% | 204,000 |
| Mar 17, 2026 | 1,680.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 0.60% | 123,100 |
| Mar 16, 2026 | 1,670.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | 0.30% | 361,700 |
| Mar 13, 2026 | 1,690.00 | 1,690.00 | 1,665.00 | 1,670.00 | 1,670.00 | -1.18% | 66,600 |
| Mar 12, 2026 | 1,680.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 39,900 |
| Mar 11, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 81,500 |
| Mar 10, 2026 | 1,650.00 | 1,710.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.42% | 88,100 |
| Mar 9, 2026 | 1,700.00 | 1,700.00 | 1,635.00 | 1,650.00 | 1,650.00 | -2.94% | 590,200 |
| Mar 6, 2026 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 272,300 |
| Mar 5, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1.49% | 137,600 |
| Mar 4, 2026 | 1,710.00 | 1,710.00 | 1,630.00 | 1,680.00 | 1,680.00 | -1.75% | 477,200 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 178,400 |
| Mar 2, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.43% | 298,700 |
| Feb 27, 2026 | 1,755.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | - | 70,200 |
| Feb 26, 2026 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,750.00 | - | 274,400 |
| Feb 25, 2026 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 237,500 |
| Feb 24, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.28% | 327,400 |
| Feb 23, 2026 | 1,765.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.86% | 406,600 |