PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,560.00
-25.00 (-1.58%)
Oct 30, 2026, 4:00 PM WIB
PT Panin Sekuritas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | -1.58% | 84,000 |
| Oct 29, 2026 | 1,590.00 | 1,595.00 | 1,510.00 | 1,585.00 | 1,585.00 | -0.31% | 157,900 |
| Oct 28, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 66,100 |
| Oct 27, 2026 | 1,600.00 | 1,605.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.31% | 165,300 |
| Oct 26, 2026 | 1,595.00 | 1,635.00 | 1,485.00 | 1,590.00 | 1,590.00 | -0.31% | 265,300 |
| Oct 23, 2026 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.31% | 105,700 |
| Oct 22, 2026 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.95% | 39,400 |
| Oct 21, 2026 | 1,595.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | -1.25% | 123,700 |
| Oct 20, 2026 | 1,545.00 | 1,600.00 | 1,545.00 | 1,595.00 | 1,595.00 | 3.24% | 202,300 |
| Oct 19, 2026 | 1,600.00 | 1,600.00 | 1,455.00 | 1,545.00 | 1,545.00 | 2.66% | 243,800 |
| Oct 16, 2026 | 1,625.00 | 1,625.00 | 1,380.00 | 1,505.00 | 1,505.00 | -7.10% | 465,500 |
| Oct 15, 2026 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.31% | 97,600 |
| Oct 14, 2026 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | - | 105,800 |
| Oct 13, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.22% | 192,000 |
| Oct 12, 2026 | 1,635.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | - | 48,700 |
| Oct 9, 2026 | 1,640.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | - | 59,700 |
| Oct 8, 2026 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 79,400 |
| Oct 7, 2026 | 1,640.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | - | 142,000 |
| Oct 6, 2026 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 110,700 |
| Oct 5, 2026 | 1,645.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | -0.30% | 75,000 |
| Oct 2, 2026 | 1,645.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | - | 51,100 |
| Oct 1, 2026 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | - | 78,400 |
| Sep 30, 2026 | 1,660.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.90% | 161,400 |
| Sep 29, 2026 | 1,610.00 | 1,660.00 | 1,610.00 | 1,660.00 | 1,660.00 | - | 273,500 |
| Sep 28, 2026 | 1,650.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,660.00 | - | 115,100 |
| Sep 25, 2026 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 74,700 |
| Sep 24, 2026 | 1,650.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 1.84% | 607,200 |
| Sep 23, 2026 | 1,630.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | - | 144,200 |
| Sep 22, 2026 | 1,635.00 | 1,655.00 | 1,615.00 | 1,630.00 | 1,630.00 | -1.21% | 102,600 |
| Sep 21, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.30% | 161,800 |
| Sep 18, 2026 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 110,400 |
| Sep 17, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.30% | 154,100 |
| Sep 16, 2026 | 1,645.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 120,500 |
| Sep 15, 2026 | 1,640.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | - | 144,600 |
| Sep 14, 2026 | 1,640.00 | 1,660.00 | 1,605.00 | 1,640.00 | 1,640.00 | - | 175,000 |
| Sep 11, 2026 | 1,660.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,640.00 | -1.20% | 243,900 |
| Sep 10, 2026 | 1,670.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.30% | 221,100 |
| Sep 9, 2026 | 1,655.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.60% | 140,000 |
| Sep 8, 2026 | 1,675.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.91% | 165,700 |
| Sep 7, 2026 | 1,605.00 | 1,645.00 | 1,605.00 | 1,640.00 | 1,640.00 | 2.18% | 372,700 |
| Sep 4, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 82,100 |
| Sep 3, 2026 | 1,595.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.31% | 350,700 |
| Sep 2, 2026 | 1,590.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.31% | 100,300 |
| Sep 1, 2026 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.32% | 385,700 |
| Aug 31, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.32% | 160,400 |
| Aug 28, 2026 | 1,570.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.64% | 214,700 |
| Aug 27, 2026 | 1,565.00 | 1,575.00 | 1,555.00 | 1,570.00 | 1,570.00 | 0.64% | 137,200 |
| Aug 26, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.32% | 164,900 |
| Aug 24, 2026 | 1,565.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,565.00 | - | 151,100 |
| Aug 21, 2026 | 1,560.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.32% | 210,500 |