PT Panin Sekuritas Tbk PANS
IDX · Indonesia · Finance
IDR 1,650.00+5.00 (+0.30%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,650.00 | +0.30% | IDR 1,645.00 | IDR 1,655.00 | IDR 1,640.00 | 37.00K |
| 2026-10-01 | IDR 1,645.00 | 0.00% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,640.00 | 78.40K |
| 2026-09-30 | IDR 1,645.00 | -0.90% | IDR 1,660.00 | IDR 1,660.00 | IDR 1,635.00 | 161.40K |
| 2026-09-29 | IDR 1,660.00 | 0.00% | IDR 1,610.00 | IDR 1,660.00 | IDR 1,610.00 |
| 273.50K |
| 2026-09-28 | IDR 1,660.00 | 0.00% | IDR 1,650.00 | IDR 1,665.00 | IDR 1,610.00 | 115.40K |
| 2026-09-25 | IDR 1,660.00 | 0.00% | IDR 1,660.00 | IDR 1,670.00 | IDR 1,645.00 | 74.70K |
| 2026-09-24 | IDR 1,660.00 | +1.84% | IDR 1,650.00 | IDR 1,680.00 | IDR 1,620.00 | 607.20K |
| 2026-09-23 | IDR 1,630.00 | 0.00% | IDR 1,630.00 | IDR 1,650.00 | IDR 1,620.00 | 144.20K |
| 2026-09-22 | IDR 1,630.00 | -1.21% | IDR 1,635.00 | IDR 1,655.00 | IDR 1,615.00 | 102.60K |
| 2026-09-21 | IDR 1,650.00 | -0.30% | IDR 1,655.00 | IDR 1,660.00 | IDR 1,645.00 | 161.80K |
| 2026-09-18 | IDR 1,655.00 | 0.00% | IDR 1,655.00 | IDR 1,665.00 | IDR 1,650.00 | 110.40K |
| 2026-09-17 | IDR 1,655.00 | +0.30% | IDR 1,650.00 | IDR 1,660.00 | IDR 1,645.00 | 154.10K |
| 2026-09-16 | IDR 1,650.00 | +0.61% | IDR 1,645.00 | IDR 1,655.00 | IDR 1,640.00 | 120.50K |
| 2026-09-15 | IDR 1,640.00 | 0.00% | IDR 1,640.00 | IDR 1,660.00 | IDR 1,635.00 | 144.60K |
| 2026-09-14 | IDR 1,640.00 | 0.00% | IDR 1,640.00 | IDR 1,660.00 | IDR 1,605.00 | 175.00K |
| 2026-09-11 | IDR 1,640.00 | -1.20% | IDR 1,660.00 | IDR 1,660.00 | IDR 1,610.00 | 243.90K |
| 2026-09-10 | IDR 1,660.00 | -0.30% | IDR 1,670.00 | IDR 1,675.00 | IDR 1,660.00 | 221.10K |
| 2026-09-09 | IDR 1,665.00 | +0.60% | IDR 1,655.00 | IDR 1,670.00 | IDR 1,655.00 | 140.00K |
| 2026-09-08 | IDR 1,655.00 | +0.91% | IDR 1,675.00 | IDR 1,675.00 | IDR 1,650.00 | 165.70K |
| 2026-09-07 | IDR 1,640.00 | +2.18% | IDR 1,605.00 | IDR 1,645.00 | IDR 1,605.00 | 372.70K |
| 2026-09-04 | IDR 1,605.00 | +0.31% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,600.00 | 82.10K |
| 2026-09-03 | IDR 1,600.00 | +0.31% | IDR 1,595.00 | IDR 1,610.00 | IDR 1,585.00 | 350.70K |
| 2026-09-02 | IDR 1,595.00 | +0.31% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,580.00 | 100.30K |
| 2026-09-01 | IDR 1,590.00 | +0.32% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,580.00 | 385.70K |
| 2026-08-31 | IDR 1,585.00 | +0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,575.00 | 160.40K |
| 2026-08-28 | IDR 1,580.00 | +0.64% | IDR 1,570.00 | IDR 1,590.00 | IDR 1,570.00 | 214.70K |
| 2026-08-27 | IDR 1,570.00 | +0.64% | IDR 1,565.00 | IDR 1,575.00 | IDR 1,555.00 | 137.20K |
| 2026-08-26 | IDR 1,560.00 | -0.32% | IDR 1,570.00 | IDR 1,570.00 | IDR 1,550.00 | 164.90K |
| 2026-08-24 | IDR 1,565.00 | 0.00% | IDR 1,565.00 | IDR 1,570.00 | IDR 1,555.00 | 151.10K |
| 2026-08-21 | IDR 1,565.00 | +0.32% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,550.00 | 210.50K |
| 2026-08-20 | IDR 1,560.00 | 0.00% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,530.00 | 62.70K |
| 2026-08-19 | IDR 1,560.00 | -0.32% | IDR 1,565.00 | IDR 1,565.00 | IDR 1,550.00 | 96.60K |
| 2026-08-18 | IDR 1,565.00 | +1.29% | IDR 1,545.00 | IDR 1,565.00 | IDR 1,545.00 | 169.40K |
| 2026-08-14 | IDR 1,545.00 | +1.31% | IDR 1,540.00 | IDR 1,555.00 | IDR 1,535.00 | 76.00K |
| 2026-08-13 | IDR 1,525.00 | -1.93% | IDR 1,555.00 | IDR 1,555.00 | IDR 1,515.00 | 180.00K |
| 2026-08-12 | IDR 1,555.00 | +0.97% | IDR 1,540.00 | IDR 1,555.00 | IDR 1,535.00 | 218.50K |
| 2026-08-11 | IDR 1,540.00 | -0.32% | IDR 1,545.00 | IDR 1,550.00 | IDR 1,535.00 | 63.70K |
| 2026-08-10 | IDR 1,545.00 | 0.00% | IDR 1,545.00 | IDR 1,555.00 | IDR 1,540.00 | 65.70K |
| 2026-08-07 | IDR 1,545.00 | +0.32% | IDR 1,545.00 | IDR 1,555.00 | IDR 1,535.00 | 138.30K |
| 2026-08-06 | IDR 1,540.00 | -0.65% | IDR 1,550.00 | IDR 1,560.00 | IDR 1,535.00 | 97.60K |
| 2026-08-05 | IDR 1,550.00 | +0.98% | IDR 1,535.00 | IDR 1,565.00 | IDR 1,535.00 | 118.00K |
| 2026-08-04 | IDR 1,535.00 | +0.33% | IDR 1,525.00 | IDR 1,535.00 | IDR 1,515.00 | 544.40K |
| 2026-08-03 | IDR 1,530.00 | +0.33% | IDR 1,525.00 | IDR 1,530.00 | IDR 1,515.00 | 267.70K |
| 2026-07-31 | IDR 1,525.00 | -2.87% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,515.00 | 903.00K |
| 2026-07-30 | IDR 1,570.00 | +0.32% | IDR 1,565.00 | IDR 1,570.00 | IDR 1,550.00 | 108.00K |
| 2026-07-29 | IDR 1,565.00 | -0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,555.00 | 96.70K |
| 2026-07-28 | IDR 1,570.00 | -0.32% | IDR 1,575.00 | IDR 1,580.00 | IDR 1,560.00 | 113.50K |
| 2026-07-27 | IDR 1,575.00 | +0.96% | IDR 1,560.00 | IDR 1,580.00 | IDR 1,560.00 | 179.60K |
| 2026-07-24 | IDR 1,560.00 | -0.64% | IDR 1,570.00 | IDR 1,595.00 | IDR 1,555.00 | 212.70K |
| 2026-07-23 | IDR 1,570.00 | 0.00% | IDR 1,570.00 | IDR 1,575.00 | IDR 1,565.00 | 210.20K |
| 2026-07-22 | IDR 1,570.00 | -0.63% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,560.00 | 208.30K |
| 2026-07-21 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,570.00 | 356.80K |
| 2026-07-20 | IDR 1,585.00 | +0.32% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,565.00 | 650.10K |
| 2026-07-17 | IDR 1,580.00 | 0.00% | IDR 1,575.00 | IDR 1,585.00 | IDR 1,575.00 | 151.00K |
| 2026-07-16 | IDR 1,580.00 | -0.63% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,575.00 | 296.60K |
| 2026-07-15 | IDR 1,590.00 | +0.63% | IDR 1,580.00 | IDR 1,600.00 | IDR 1,570.00 | 625.20K |
| 2026-07-14 | IDR 1,580.00 | +2.27% | IDR 1,555.00 | IDR 1,580.00 | IDR 1,540.00 | 446.10K |
| 2026-07-13 | IDR 1,545.00 | +1.31% | IDR 1,545.00 | IDR 1,550.00 | IDR 1,520.00 | 336.80K |
| 2026-07-10 | IDR 1,525.00 | +3.74% | IDR 1,470.00 | IDR 1,550.00 | IDR 1,470.00 | 473.80K |
| 2026-07-09 | IDR 1,470.00 | -0.34% | IDR 1,480.00 | IDR 1,485.00 | IDR 1,470.00 | 104.80K |
| 2026-07-08 | IDR 1,475.00 | -0.34% | IDR 1,480.00 | IDR 1,485.00 | IDR 1,475.00 | 191.60K |
| 2026-07-07 | IDR 1,480.00 | +1.02% | IDR 1,465.00 | IDR 1,480.00 | IDR 1,465.00 | 248.30K |
| 2026-07-06 | IDR 1,465.00 | 0.00% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,460.00 | 188.00K |
| 2026-07-03 | IDR 1,465.00 | -0.34% | IDR 1,470.00 | IDR 1,485.00 | IDR 1,460.00 | 396.10K |
| 2026-07-02 | IDR 1,470.00 | +0.34% | IDR 1,465.00 | IDR 1,470.00 | IDR 1,435.00 | 568.10K |
| 2026-07-01 | IDR 1,465.00 | -7.57% | IDR 1,515.00 | IDR 1,520.00 | IDR 1,455.00 | 1.54M |
| 2026-06-30 | IDR 1,585.00 | -14.78% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,585.00 | 2.21M |
| 2026-06-29 | IDR 1,860.00 | +1.09% | IDR 1,845.00 | IDR 1,870.00 | IDR 1,835.00 | 4.92M |
| 2026-06-26 | IDR 1,840.00 | -1.08% | IDR 1,860.00 | IDR 1,865.00 | IDR 1,840.00 | 1.50M |
| 2026-06-25 | IDR 1,860.00 | 0.00% | IDR 1,865.00 | IDR 1,870.00 | IDR 1,800.00 | 1.37M |
| 2026-06-24 | IDR 1,860.00 | +0.27% | IDR 1,870.00 | IDR 1,875.00 | IDR 1,835.00 | 1.61M |
| 2026-06-23 | IDR 1,855.00 | +0.27% | IDR 1,870.00 | IDR 1,870.00 | IDR 1,825.00 | 1.19M |
| 2026-06-22 | IDR 1,850.00 | +1.09% | IDR 1,890.00 | IDR 1,890.00 | IDR 1,840.00 | 985.50K |
| 2026-06-19 | IDR 1,830.00 | +4.87% | IDR 1,755.00 | IDR 1,860.00 | IDR 1,745.00 | 2.00M |
| 2026-06-18 | IDR 1,745.00 | -0.29% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,730.00 | 122.40K |
| 2026-06-17 | IDR 1,750.00 | +2.34% | IDR 1,715.00 | IDR 1,750.00 | IDR 1,715.00 | 345.80K |
| 2026-06-15 | IDR 1,710.00 | +2.09% | IDR 1,680.00 | IDR 1,720.00 | IDR 1,680.00 | 221.60K |
| 2026-06-12 | IDR 1,675.00 | +1.52% | IDR 1,645.00 | IDR 1,710.00 | IDR 1,645.00 | 159.10K |
| 2026-06-11 | IDR 1,650.00 | 0.00% | IDR 1,650.00 | IDR 1,655.00 | IDR 1,640.00 | 108.00K |
| 2026-06-10 | IDR 1,650.00 | +5.10% | IDR 1,575.00 | IDR 1,650.00 | IDR 1,575.00 | 148.50K |
| 2026-06-09 | IDR 1,570.00 | +1.95% | IDR 1,540.00 | IDR 1,590.00 | IDR 1,525.00 | 265.90K |
| 2026-06-08 | IDR 1,540.00 | -6.38% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,505.00 | 521.50K |
| 2026-06-05 | IDR 1,645.00 | -2.08% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,640.00 | 229.50K |
| 2026-06-04 | IDR 1,680.00 | -2.61% | IDR 1,725.00 | IDR 1,725.00 | IDR 1,660.00 | 298.20K |
| 2026-06-03 | IDR 1,725.00 | -0.86% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,700.00 | 275.30K |
| 2026-06-02 | IDR 1,740.00 | +0.29% | IDR 1,725.00 | IDR 1,750.00 | IDR 1,725.00 | 328.00K |
| 2026-05-29 | IDR 1,735.00 | +0.29% | IDR 1,725.00 | IDR 1,750.00 | IDR 1,720.00 | 299.20K |
| 2026-05-28 | IDR 1,730.00 | 0.00% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,730.00 | 0 |
| 2026-05-27 | IDR 1,730.00 | 0.00% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,730.00 | 0 |
| 2026-05-26 | IDR 1,730.00 | +0.29% | IDR 1,720.00 | IDR 1,745.00 | IDR 1,720.00 | 141.20K |