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 |
| Sep 26, 2025 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 124,100 |
| Sep 25, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 176,800 |
| Sep 24, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.36% | 221,600 |
| Sep 23, 2025 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.36% | 133,200 |
| Sep 22, 2025 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,385.00 | -0.36% | 136,400 |
| Sep 19, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 112,300 |
| Sep 18, 2025 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | - | 90,800 |
| Sep 17, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | - | 131,500 |
| Sep 16, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 83,200 |
| Sep 15, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 43,400 |
| Sep 12, 2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | - | 158,800 |
| Sep 11, 2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | - | 193,900 |
| Sep 10, 2025 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1.46% | 80,100 |
| Sep 9, 2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.08% | 159,900 |
| Sep 8, 2025 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.36% | 304,900 |
| Sep 4, 2025 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.36% | 348,600 |
| Sep 3, 2025 | 1,395.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 106,200 |
| Sep 2, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.36% | 42,800 |
| Sep 1, 2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.36% | 432,100 |
| Aug 29, 2025 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 280,600 |
| Aug 28, 2025 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 224,000 |
| Aug 27, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.36% | 165,000 |
| Aug 26, 2025 | 1,415.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.35% | 315,300 |
| Aug 25, 2025 | 1,405.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 154,000 |
| Aug 22, 2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.36% | 224,300 |
| Aug 21, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 56,800 |
| Aug 20, 2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.72% | 119,100 |
| Aug 19, 2025 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 358,600 |
| Aug 15, 2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.06% | 245,200 |
| Aug 14, 2025 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 174,600 |
| Aug 13, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.71% | 97,700 |
| Aug 12, 2025 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 306,400 |
| Aug 11, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 43,700 |
| Aug 8, 2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 308,600 |
| Aug 7, 2025 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.71% | 191,400 |
| Aug 6, 2025 | 1,395.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 133,700 |
| Aug 5, 2025 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.71% | 661,600 |
| Aug 4, 2025 | 1,425.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.40% | 588,100 |
| Aug 1, 2025 | 1,430.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.35% | 186,200 |
| Jul 31, 2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 162,500 |
| Jul 30, 2025 | 1,440.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.69% | 265,400 |
| Jul 29, 2025 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.35% | 147,100 |
| Jul 28, 2025 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | - | 247,800 |
| Jul 25, 2025 | 1,470.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.34% | 314,600 |
| Jul 24, 2025 | 1,420.00 | 1,510.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.05% | 212,200 |
| Jul 23, 2025 | 1,430.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,435.00 | 1.06% | 170,800 |
| Jul 22, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.35% | 223,600 |
| Jul 21, 2025 | 1,440.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | -0.70% | 221,100 |
| Jul 18, 2025 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.69% | 173,700 |
| Jul 17, 2025 | 1,450.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,445.00 | - | 48,300 |