PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia
· Delayed Price · Currency is IDR 1,700.00
-5.00 (-0.29%)
At close: Mar 6, 2026
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 272,300 |
| Mar 5, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1.49% | 137,600 |
| Mar 4, 2026 | 1,710.00 | 1,710.00 | 1,630.00 | 1,680.00 | 1,680.00 | -1.75% | 477,200 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 178,400 |
| Mar 2, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.43% | 298,700 |
| Feb 27, 2026 | 1,755.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | - | 70,200 |
| Feb 26, 2026 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,750.00 | - | 274,400 |
| Feb 25, 2026 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 237,500 |
| Feb 24, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.28% | 327,400 |
| Feb 23, 2026 | 1,765.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.86% | 406,600 |
| Feb 20, 2026 | 1,780.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.29% | 1,456,300 |
| Feb 19, 2026 | 1,595.00 | 1,750.00 | 1,590.00 | 1,750.00 | 1,750.00 | 9.72% | 3,072,300 |
| Feb 18, 2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,595.00 | - | 55,700 |
| Feb 13, 2026 | 1,585.00 | 1,615.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 183,500 |
| Feb 12, 2026 | 1,555.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,585.00 | 1.60% | 365,300 |
| Feb 11, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 51,500 |
| Feb 10, 2026 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1.30% | 168,200 |
| Feb 9, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | - | 8,600 |
| Feb 6, 2026 | 1,545.00 | 1,545.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.32% | 15,500 |
| Feb 5, 2026 | 1,530.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | - | 127,900 |
| Feb 4, 2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.65% | 42,300 |
| Feb 3, 2026 | 1,545.00 | 1,560.00 | 1,510.00 | 1,535.00 | 1,535.00 | 0.33% | 59,200 |
| Feb 2, 2026 | 1,550.00 | 1,550.00 | 1,505.00 | 1,530.00 | 1,530.00 | -0.65% | 150,200 |
| Jan 30, 2026 | 1,545.00 | 1,555.00 | 1,505.00 | 1,540.00 | 1,540.00 | -0.32% | 143,100 |
| Jan 29, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,545.00 | 1,545.00 | 1.98% | 322,300 |
| Jan 28, 2026 | 1,580.00 | 1,590.00 | 1,505.00 | 1,515.00 | 1,515.00 | -4.11% | 428,300 |
| Jan 27, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.32% | 28,100 |
| Jan 26, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.63% | 186,000 |
| Jan 23, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.32% | 81,400 |
| Jan 22, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 43,600 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.63% | 70,800 |
| Jan 20, 2026 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 241,100 |
| Jan 19, 2026 | 1,575.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.63% | 266,100 |
| Jan 15, 2026 | 1,520.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,575.00 | 3.62% | 275,000 |
| Jan 14, 2026 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.66% | 40,800 |
| Jan 13, 2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.33% | 27,600 |
| Jan 12, 2026 | 1,505.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 96,800 |
| Jan 9, 2026 | 1,500.00 | 1,510.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.67% | 24,500 |
| Jan 8, 2026 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,495.00 | -0.33% | 43,200 |
| Jan 7, 2026 | 1,505.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 182,100 |
| Jan 6, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 93,500 |
| Jan 5, 2026 | 1,490.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 264,200 |
| Jan 2, 2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 66,000 |
| Dec 30, 2025 | 1,490.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.34% | 39,400 |
| Dec 29, 2025 | 1,475.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.68% | 134,700 |
| Dec 24, 2025 | 1,470.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.34% | 61,800 |
| Dec 23, 2025 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 79,500 |
| Dec 22, 2025 | 1,475.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.34% | 36,900 |
| Dec 19, 2025 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 268,900 |
| Dec 18, 2025 | 1,480.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 34,200 |
| Dec 17, 2025 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | - | 261,900 |
| Dec 16, 2025 | 1,465.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 158,700 |
| Dec 15, 2025 | 1,460.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.34% | 58,000 |
| Dec 12, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,460.00 | 0.69% | 21,900 |
| Dec 11, 2025 | 1,470.00 | 1,470.00 | 1,300.00 | 1,450.00 | 1,450.00 | -1.36% | 471,300 |
| Dec 10, 2025 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.68% | 392,500 |
| Dec 9, 2025 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 204,200 |
| Dec 8, 2025 | 1,470.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.68% | 157,300 |
| 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 |