PT Panin Sekuritas Tbk(ID:PANS)
Rp1,545.00-5.00 (-0.32%)
ID:PANS
PT Panin Sekuritas Tbk historical prices
Rp1,545.00
At close:-5.00 (-0.32%)
PT Panin Sekuritas Tbk (PANS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,575.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.32% | 49,000 | 0.33 |
| Nov 10, 2026 | 1,555.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | +0.32% | 72,100 | 0.48 |
| Nov 09, 2026 | 1,550.00 | 1,595.00 | 1,545.00 | 1,560.00 | 1,560.00 | +0.97% | 47,000 | 0.31 |
| Nov 06, 2026 | 1,590.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.32% | 53,800 | 0.35 |
| Nov 05, 2026 | 1,550.00 | 1,600.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.00% | 65,300 | 0.43 |
| Nov 04, 2026 | 1,580.00 | 1,580.00 | 1,525.00 | 1,550.00 | 1,550.00 | -0.32% | 55,600 | 0.36 |
| Nov 03, 2026 | 1,575.00 | 1,585.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.00% | 84,900 | 0.55 |
| Nov 02, 2026 | 1,620.00 | 1,620.00 | 1,520.00 | 1,555.00 | 1,555.00 | -0.32% | 71,500 | 0.46 |
| Oct 30, 2026 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | -1.58% | 82,400 | 0.51 |
| Oct 29, 2026 | 1,590.00 | 1,595.00 | 1,510.00 | 1,585.00 | 1,585.00 | -0.31% | 157,900 | 0.97 |
| Oct 28, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | +0.32% | 66,100 | 0.38 |
| Oct 27, 2026 | 1,600.00 | 1,605.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.31% | 165,300 | 0.94 |
| Oct 26, 2026 | 1,595.00 | 1,635.00 | 1,485.00 | 1,590.00 | 1,590.00 | -0.31% | 265,300 | 1.54 |
| Oct 23, 2026 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | +0.31% | 105,700 | 0.61 |
| Oct 22, 2026 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,590.00 | +0.95% | 39,400 | 0.23 |
| Oct 21, 2026 | 1,595.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | -1.25% | 123,700 | 0.70 |
| Oct 20, 2026 | 1,545.00 | 1,600.00 | 1,545.00 | 1,595.00 | 1,595.00 | +3.24% | 202,300 | 1.15 |
| Oct 19, 2026 | 1,600.00 | 1,600.00 | 1,455.00 | 1,545.00 | 1,545.00 | +2.66% | 243,800 | 1.39 |
| Oct 16, 2026 | 1,625.00 | 1,625.00 | 1,380.00 | 1,505.00 | 1,505.00 | -7.10% | 465,800 | 2.67 |
| Oct 15, 2026 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | +0.31% | 97,600 | 0.53 |
| Oct 14, 2026 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.00% | 106,500 | 0.58 |
| Oct 13, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.22% | 192,000 | 1.04 |
| Oct 12, 2026 | 1,635.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.00% | 48,700 | 0.25 |
| Oct 09, 2026 | 1,640.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | 0.00% | 59,700 | 0.30 |
| Oct 08, 2026 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 80,100 | 0.39 |
| Oct 07, 2026 | 1,640.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.00% | 142,000 | 0.68 |
| Oct 06, 2026 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | +0.61% | 110,700 | 0.53 |
| Oct 05, 2026 | 1,645.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | -0.30% | 75,000 | 0.35 |
| Oct 02, 2026 | 1,645.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.00% | 51,100 | 0.24 |
| Oct 01, 2026 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.00% | 78,400 | 0.36 |
| Sep 30, 2026 | 1,660.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.90% | 161,400 | 0.73 |
| Sep 29, 2026 | 1,610.00 | 1,660.00 | 1,610.00 | 1,660.00 | 1,660.00 | 0.00% | 273,500 | 1.22 |
| Sep 28, 2026 | 1,650.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,660.00 | 0.00% | 115,400 | 0.47 |
| Sep 25, 2026 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.00% | 74,700 | 0.27 |
| Sep 24, 2026 | 1,650.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | +1.84% | 607,200 | 1.74 |
| Sep 23, 2026 | 1,630.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.00% | 144,200 | 0.39 |
| Sep 22, 2026 | 1,635.00 | 1,655.00 | 1,615.00 | 1,630.00 | 1,630.00 | -1.21% | 102,600 | 0.26 |
| Sep 21, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.30% | 161,800 | 0.39 |
| Sep 18, 2026 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.00% | 110,400 | 0.26 |
| Sep 17, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | +0.30% | 154,100 | 0.35 |
| Sep 16, 2026 | 1,645.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | +0.61% | 120,500 | 0.25 |
| Sep 15, 2026 | 1,640.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.00% | 144,600 | 0.30 |
| Sep 14, 2026 | 1,640.00 | 1,660.00 | 1,605.00 | 1,640.00 | 1,640.00 | 0.00% | 175,000 | 0.37 |
| Sep 11, 2026 | 1,660.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,640.00 | -1.20% | 243,900 | 0.52 |
| Sep 10, 2026 | 1,670.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.30% | 221,100 | 0.47 |
| Sep 09, 2026 | 1,655.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,665.00 | +0.60% | 140,000 | 0.30 |
| Sep 08, 2026 | 1,675.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | +0.91% | 165,700 | 0.35 |
| Sep 07, 2026 | 1,605.00 | 1,645.00 | 1,605.00 | 1,640.00 | 1,640.00 | +2.18% | 372,700 | 0.79 |
| Sep 04, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | +0.31% | 82,100 | 0.17 |
| Sep 03, 2026 | 1,595.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | +0.31% | 350,700 | 0.74 |
