PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia
· Delayed Price · Currency is IDR 1,460.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,460.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 178,600 |
| Dec 4, 2025 | 1,500.00 | 1,505.00 | 1,430.00 | 1,460.00 | 1,460.00 | -1.35% | 666,100 |
| Dec 3, 2025 | 1,505.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 422,800 |
| Dec 2, 2025 | 1,485.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,485.00 | - | 102,700 |
| Dec 1, 2025 | 1,480.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 197,900 |
| Nov 28, 2025 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.34% | 98,200 |
| Nov 27, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 180,200 |
| Nov 26, 2025 | 1,480.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 130,700 |
| Nov 25, 2025 | 1,465.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 1.37% | 248,300 |
| Nov 24, 2025 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.02% | 136,000 |
| Nov 21, 2025 | 1,465.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1.03% | 270,900 |
| Nov 20, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 72,100 |
| Nov 19, 2025 | 1,455.00 | 1,485.00 | 1,445.00 | 1,460.00 | 1,460.00 | 0.34% | 349,000 |
| Nov 18, 2025 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.68% | 178,600 |
| Nov 17, 2025 | 1,450.00 | 1,470.00 | 1,445.00 | 1,465.00 | 1,465.00 | 1.03% | 224,500 |
| Nov 14, 2025 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.35% | 227,400 |
| Nov 13, 2025 | 1,450.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | 160,700 |
| Nov 12, 2025 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.69% | 249,600 |
| Nov 11, 2025 | 1,450.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,455.00 | - | 68,500 |
| Nov 10, 2025 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,455.00 | - | 111,200 |
| Nov 7, 2025 | 1,445.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.69% | 84,000 |
| Nov 6, 2025 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.34% | 294,400 |
| Nov 5, 2025 | 1,450.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,450.00 | - | 81,500 |
| Nov 4, 2025 | 1,455.00 | 1,475.00 | 1,435.00 | 1,450.00 | 1,450.00 | - | 525,100 |
| Nov 3, 2025 | 1,445.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,450.00 | 0.35% | 365,400 |
| Oct 31, 2025 | 1,460.00 | 1,475.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.03% | 597,300 |
| Oct 30, 2025 | 1,425.00 | 1,475.00 | 1,420.00 | 1,460.00 | 1,460.00 | 3.18% | 1,295,800 |
| Oct 29, 2025 | 1,390.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,415.00 | 1.80% | 572,200 |
| Oct 28, 2025 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.72% | 68,500 |
| Oct 27, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.72% | 152,000 |
| Oct 24, 2025 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.36% | 96,000 |
| Oct 23, 2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | - | 136,800 |
| Oct 22, 2025 | 1,380.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | - | 107,700 |
| Oct 21, 2025 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.36% | 222,400 |
| Oct 20, 2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 109,500 |
| Oct 17, 2025 | 1,375.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.73% | 208,700 |
| Oct 16, 2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,375.00 | - | 28,400 |
| Oct 15, 2025 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.36% | 126,300 |
| Oct 14, 2025 | 1,385.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.36% | 118,400 |
| Oct 13, 2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | - | 39,800 |
| Oct 10, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 197,700 |
| Oct 9, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 96,700 |
| Oct 8, 2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 70,000 |
| Oct 7, 2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 84,500 |
| Oct 6, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.36% | 165,900 |
| Oct 3, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 134,700 |
| Oct 2, 2025 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 92,800 |
| Oct 1, 2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 0.72% | 87,400 |
| Sep 30, 2025 | 1,400.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 183,300 |
| Sep 29, 2025 | 1,390.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.72% | 226,000 |