PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia · Delayed Price · Currency is IDR 1,625.00
-25.00 (-1.52%)
Sep 22, 2026, 3:20 PM WIB
PT Panin Sekuritas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,635.00 | 1,655.00 | 1,635.00 | 1,635.00 | - | -0.91% | 52,700 |
| 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 |
| Aug 20, 2026 | 1,560.00 | 1,565.00 | 1,530.00 | 1,560.00 | 1,560.00 | - | 62,700 |
| Aug 19, 2026 | 1,565.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.32% | 96,600 |
| Aug 18, 2026 | 1,545.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,565.00 | 1.29% | 169,400 |
| Aug 14, 2026 | 1,540.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 1.31% | 76,000 |
| Aug 13, 2026 | 1,555.00 | 1,555.00 | 1,515.00 | 1,525.00 | 1,525.00 | -1.93% | 180,000 |
| 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% | 96,700 |
| 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 |