PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,855.00
0.00 (0.00%)
Jun 24, 2026, 11:30 AM WIB
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,870.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,855.00 | 0.27% | 1,190,800 |
| Jun 22, 2026 | 1,890.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,850.00 | 1.09% | 985,500 |
| Jun 19, 2026 | 1,755.00 | 1,860.00 | 1,745.00 | 1,830.00 | 1,830.00 | 4.87% | 2,002,500 |
| Jun 18, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.29% | 122,400 |
| Jun 17, 2026 | 1,715.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,750.00 | 2.34% | 345,800 |
| Jun 15, 2026 | 1,680.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,710.00 | 2.09% | 221,600 |
| Jun 12, 2026 | 1,645.00 | 1,710.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1.52% | 159,100 |
| Jun 11, 2026 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 108,000 |
| Jun 10, 2026 | 1,575.00 | 1,650.00 | 1,575.00 | 1,650.00 | 1,650.00 | 5.10% | 148,500 |
| Jun 9, 2026 | 1,540.00 | 1,590.00 | 1,525.00 | 1,570.00 | 1,570.00 | 1.95% | 265,900 |
| Jun 8, 2026 | 1,655.00 | 1,655.00 | 1,505.00 | 1,540.00 | 1,540.00 | -6.38% | 521,500 |
| Jun 5, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,645.00 | -2.08% | 229,500 |
| Jun 4, 2026 | 1,725.00 | 1,725.00 | 1,660.00 | 1,680.00 | 1,680.00 | -2.61% | 298,200 |
| Jun 3, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | -0.86% | 275,300 |
| Jun 2, 2026 | 1,725.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.29% | 328,000 |
| May 29, 2026 | 1,725.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.29% | 299,200 |
| May 26, 2026 | 1,720.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.29% | 141,200 |
| May 25, 2026 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.88% | 63,700 |
| May 22, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | - | 78,200 |
| May 21, 2026 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | -0.29% | 152,800 |
| May 20, 2026 | 1,710.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.29% | 47,200 |
| May 19, 2026 | 1,725.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.58% | 149,000 |
| May 18, 2026 | 1,735.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.86% | 98,800 |
| May 13, 2026 | 1,730.00 | 1,745.00 | 1,715.00 | 1,735.00 | 1,735.00 | 0.29% | 160,500 |
| 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% | 196,800 |
| 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 |