Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +450.02 (+1.18%) Nasdaq
16,156.33 +315.37 (+1.99%) Bitcoin USD
64,284.37 +652.33 (+1.03%) CMC Crypto 200
1,339.33 +62.36 (+4.89%)
PT Panin Sekuritas Tbk (PANS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:48PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | 142,700 |
| 02 May 2024 | 1,650.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,650.00 | 297,800 |
| 30 Apr 2024 | 1,625.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 192,600 |
| 29 Apr 2024 | 1,640.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | 46,500 |
| 26 Apr 2024 | 1,635.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,630.00 | 86,200 |
| 25 Apr 2024 | 1,630.00 | 1,635.00 | 1,625.00 | 1,630.00 | 1,630.00 | 5,100 |
| 24 Apr 2024 | 1,625.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,625.00 | 29,300 |
| 23 Apr 2024 | 1,625.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 116,900 |
| 22 Apr 2024 | 1,620.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 66,300 |
| 19 Apr 2024 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,620.00 | 224,200 |
| 18 Apr 2024 | 1,630.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,630.00 | 48,200 |
| 17 Apr 2024 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 33,400 |
| 16 Apr 2024 | 1,645.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 54,600 |
| 05 Apr 2024 | 1,630.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | 34,700 |
| 04 Apr 2024 | 1,630.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 347,200 |
| 03 Apr 2024 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | 42,800 |
| 02 Apr 2024 | 1,630.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,630.00 | 143,000 |
| 01 Apr 2024 | 1,620.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,630.00 | 119,400 |
| 28 Mar 2024 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | 141,800 |
| 27 Mar 2024 | 1,625.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,625.00 | 143,500 |
| 26 Mar 2024 | 1,635.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | 1,111,300 |
| 25 Mar 2024 | 1,650.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,635.00 | 973,300 |
| 22 Mar 2024 | 1,615.00 | 1,655.00 | 1,610.00 | 1,610.00 | 1,610.00 | 97,500 |
| 21 Mar 2024 | 1,605.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 93,600 |
| 20 Mar 2024 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | 103,600 |
| 19 Mar 2024 | 1,605.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 70,600 |
| 18 Mar 2024 | 1,610.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | 44,000 |
| 15 Mar 2024 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 91,200 |
| 14 Mar 2024 | 1,615.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,615.00 | 66,400 |
| 13 Mar 2024 | 1,620.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,615.00 | 121,900 |
| 08 Mar 2024 | 1,610.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | 157,600 |
| 07 Mar 2024 | 1,605.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 92,900 |
| 06 Mar 2024 | 1,610.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | 116,400 |
| 05 Mar 2024 | 1,625.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,615.00 | 106,100 |
| 04 Mar 2024 | 1,630.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | 39,400 |
| 01 Mar 2024 | 1,625.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 46,100 |
| 29 Feb 2024 | 1,625.00 | 1,630.00 | 1,625.00 | 1,625.00 | 1,625.00 | 27,800 |
| 28 Feb 2024 | 1,625.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 60,600 |
| 27 Feb 2024 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 50,900 |
| 26 Feb 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 37,400 |
| 23 Feb 2024 | 1,645.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 16,300 |
| 22 Feb 2024 | 1,630.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 54,500 |
| 21 Feb 2024 | 1,630.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,630.00 | 122,900 |
| 20 Feb 2024 | 1,650.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,635.00 | 116,400 |
| 19 Feb 2024 | 1,670.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 112,800 |
| 16 Feb 2024 | 1,675.00 | 1,700.00 | 1,645.00 | 1,660.00 | 1,660.00 | 135,700 |
| 15 Feb 2024 | 1,675.00 | 1,705.00 | 1,670.00 | 1,675.00 | 1,675.00 | 164,200 |
| 13 Feb 2024 | 1,650.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,675.00 | 71,400 |
| 12 Feb 2024 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 25,800 |
| 07 Feb 2024 | 1,645.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 31,300 |
| 06 Feb 2024 | 1,635.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | 25,100 |
| 05 Feb 2024 | 1,635.00 | 1,655.00 | 1,625.00 | 1,635.00 | 1,635.00 | 61,400 |
| 02 Feb 2024 | 1,635.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | 84,000 |
| 01 Feb 2024 | 1,630.00 | 1,670.00 | 1,630.00 | 1,635.00 | 1,635.00 | 88,200 |
| 31 Jan 2024 | 1,620.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 159,900 |
| 30 Jan 2024 | 1,645.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 329,700 |
| 29 Jan 2024 | 1,655.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,645.00 | 75,700 |
| 26 Jan 2024 | 1,670.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | 56,200 |
| 25 Jan 2024 | 1,650.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,670.00 | 73,300 |
| 24 Jan 2024 | 1,675.00 | 1,675.00 | 1,645.00 | 1,650.00 | 1,650.00 | 105,600 |
| 23 Jan 2024 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,675.00 | 68,400 |
| 22 Jan 2024 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | 57,700 |
| 19 Jan 2024 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | 89,400 |
| 18 Jan 2024 | 1,675.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | 50,500 |
| 17 Jan 2024 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | 76,400 |
| 16 Jan 2024 | 1,675.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 223,500 |
| 15 Jan 2024 | 1,670.00 | 1,675.00 | 1,665.00 | 1,675.00 | 1,675.00 | 70,900 |
| 12 Jan 2024 | 1,670.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,670.00 | 67,300 |
| 11 Jan 2024 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,675.00 | 82,500 |
| 10 Jan 2024 | 1,670.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,690.00 | 38,600 |
| 09 Jan 2024 | 1,665.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,670.00 | 92,000 |
| 08 Jan 2024 | 1,650.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | 91,300 |
| 05 Jan 2024 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | 79,000 |
| 04 Jan 2024 | 1,650.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 115,400 |
| 03 Jan 2024 | 1,640.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 154,500 |
| 02 Jan 2024 | 1,630.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | 113,000 |
| 29 Dec 2023 | 1,630.00 | 1,635.00 | 1,615.00 | 1,615.00 | 1,615.00 | 81,600 |
| 28 Dec 2023 | 1,630.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,625.00 | 39,600 |
| 27 Dec 2023 | 1,625.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | 54,600 |
| 22 Dec 2023 | 1,620.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | 45,900 |
| 21 Dec 2023 | 1,625.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 757,800 |
| 20 Dec 2023 | 1,625.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,625.00 | 99,000 |
| 19 Dec 2023 | 1,610.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,625.00 | 74,500 |
| 18 Dec 2023 | 1,615.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 68,000 |
| 15 Dec 2023 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 24,800 |
| 14 Dec 2023 | 1,600.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 80,000 |
| 13 Dec 2023 | 1,615.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,610.00 | 192,500 |
| 12 Dec 2023 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 55,900 |
| 11 Dec 2023 | 1,630.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 25,400 |
| 08 Dec 2023 | 1,625.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 92,900 |
| 07 Dec 2023 | 1,635.00 | 1,635.00 | 1,560.00 | 1,605.00 | 1,605.00 | 45,700 |
| 06 Dec 2023 | 1,620.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,630.00 | 474,200 |
| 05 Dec 2023 | 1,615.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | 36,200 |
| 04 Dec 2023 | 1,615.00 | 1,615.00 | 1,540.00 | 1,605.00 | 1,605.00 | 560,900 |
| 01 Dec 2023 | 1,625.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,605.00 | 676,700 |
| 30 Nov 2023 | 1,625.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,625.00 | 94,500 |
| 29 Nov 2023 | 1,630.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,625.00 | 130,200 |
| 28 Nov 2023 | 1,630.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | 115,100 |
| 27 Nov 2023 | 1,590.00 | 1,635.00 | 1,590.00 | 1,630.00 | 1,630.00 | 165,200 |
| 24 Nov 2023 | 1,575.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,590.00 | 125,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.