PT Panin Sekuritas Tbk ( PANS.JK) - Price History

Monthly price history for PANS.JK (PT Panin Sekuritas Tbk)

DateAdjusted priceReal price
June 2026 IDR1,675 IDR1,675
May 2026 IDR1,735 IDR1,735
April 2026 IDR1,745 IDR1,745
March 2026 IDR1,680 IDR1,680
February 2026 IDR1,750 IDR1,750
January 2026 IDR1,540 IDR1,540
December 2025 IDR1,495 IDR1,495
November 2025 IDR1,480 IDR1,480
October 2025 IDR1,445 IDR1,445
September 2025 IDR1,385 IDR1,385
August 2025 IDR1,395 IDR1,395
July 2025 IDR1,420 IDR1,420
June 2025 IDR1,458.65 IDR1,605
May 2025 IDR1,463.19 IDR1,610
April 2025 IDR1,372.31 IDR1,510
March 2025 IDR1,326.87 IDR1,460
February 2025 IDR1,317.78 IDR1,450
January 2025 IDR1,467.74 IDR1,615
December 2024 IDR1,458.65 IDR1,605
November 2024 IDR1,476.82 IDR1,625
October 2024 IDR1,508.63 IDR1,660
September 2024 IDR1,458.65 IDR1,605
August 2024 IDR1,467.74 IDR1,615
July 2024 IDR1,467.74 IDR1,615
June 2024 IDR1,542.17 IDR1,875
May 2024 IDR1,373.56 IDR1,670
April 2024 IDR1,357.11 IDR1,650
March 2024 IDR1,332.43 IDR1,620
February 2024 IDR1,336.54 IDR1,625
January 2024 IDR1,340.66 IDR1,630
December 2023 IDR1,328.32 IDR1,615
November 2023 IDR1,336.54 IDR1,625
October 2023 IDR1,324.21 IDR1,610
September 2023 IDR1,410.57 IDR1,715
August 2023 IDR1,410.57 IDR1,715
July 2023 IDR1,443.47 IDR1,755
June 2023 IDR1,380.13 IDR1,915
May 2023 IDR1,293.65 IDR1,795
April 2023 IDR1,261.22 IDR1,750
March 2023 IDR1,290.05 IDR1,790
February 2023 IDR1,354.91 IDR1,880
January 2023 IDR1,376.53 IDR1,910
December 2022 IDR1,383.74 IDR1,920
November 2022 IDR1,416.17 IDR1,965
October 2022 IDR1,506.26 IDR2,090
September 2022 IDR1,221.58 IDR1,695
August 2022 IDR1,228.79 IDR1,705
July 2022 IDR1,099.06 IDR1,525
June 2022 IDR981.56 IDR1,500
May 2022 IDR939.03 IDR1,435
April 2022 IDR965.20 IDR1,475
March 2022 IDR893.22 IDR1,365
February 2022 IDR821.24 IDR1,255
January 2022 IDR827.78 IDR1,265
December 2021 IDR834.33 IDR1,275
November 2021 IDR883.40 IDR1,350
October 2021 IDR886.68 IDR1,355
September 2021 IDR837.60 IDR1,280
August 2021 IDR857.23 IDR1,310
July 2021 IDR861.63 IDR1,420
June 2021 IDR907.14 IDR1,495
May 2021 IDR725.11 IDR1,195
April 2021 IDR712.97 IDR1,175
March 2021 IDR712.97 IDR1,175
February 2021 IDR749.38 IDR1,235
January 2021 IDR691.73 IDR1,140
December 2020 IDR779.72 IDR1,285
November 2020 IDR573.41 IDR945
October 2020 IDR485.43 IDR800
September 2020 IDR461.16 IDR760
August 2020 IDR500.60 IDR825
July 2020 IDR488.46 IDR805
June 2020 IDR558.06 IDR1,015
May 2020 IDR409.61 IDR745
April 2020 IDR393.11 IDR715
March 2020 IDR406.86 IDR740
February 2020 IDR549.81 IDR1,000
January 2020 IDR681.76 IDR1,240
December 2019 IDR783.48 IDR1,425
November 2019 IDR775.23 IDR1,410
October 2019 IDR874.20 IDR1,590
September 2019 IDR849.45 IDR1,545
August 2019 IDR863.20 IDR1,570
July 2019 IDR951.17 IDR1,730
June 2019 IDR745.88 IDR1,445
May 2019 IDR738.14 IDR1,430
April 2019 IDR732.98 IDR1,420
March 2019 IDR699.42 IDR1,355
February 2019 IDR720.07 IDR1,395
January 2019 IDR720.07 IDR1,395
December 2018 IDR748.46 IDR1,450
November 2018 IDR717.49 IDR1,390
October 2018 IDR699.42 IDR1,355
September 2018 IDR820.73 IDR1,590
August 2018 IDR794.92 IDR1,540
July 2018 IDR823.31 IDR1,595
June 2018 IDR867.18 IDR1,680
May 2018 IDR877.51 IDR1,700
April 2018 IDR856.86 IDR1,660
March 2018 IDR872.38 IDR1,800
February 2018 IDR1,042.02 IDR2,150
January 2018 IDR1,163.18 IDR2,400
December 2017 IDR974.16 IDR2,010
November 2017 IDR993.55 IDR2,050
October 2017 IDR993.55 IDR2,050
September 2017 IDR1,080.79 IDR2,230
August 2017 IDR1,187.41 IDR2,450
July 2017 IDR1,357.04 IDR2,800
June 2017 IDR1,366.74 IDR2,820
May 2017 IDR1,418.91 IDR3,110
April 2017 IDR1,601.41 IDR3,510
March 2017 IDR1,824.97 IDR4,000
February 2017 IDR1,824.97 IDR4,000
January 2017 IDR1,824.97 IDR4,000
December 2016 IDR1,788.47 IDR3,920
November 2016 IDR1,683.53 IDR3,690
October 2016 IDR1,710.91 IDR3,750
September 2016 IDR1,770.22 IDR3,880
August 2016 IDR1,893.40 IDR4,150
July 2016 IDR1,674.41 IDR3,670
June 2016 IDR1,583.16 IDR3,550
May 2016 IDR1,427.07 IDR3,200
April 2016 IDR1,493.97 IDR3,350
March 2016 IDR1,583.16 IDR3,550
February 2016 IDR1,551.94 IDR3,480
January 2016 IDR1,594.31 IDR3,575
December 2015 IDR1,828.44 IDR4,100
November 2015 IDR1,538.56 IDR3,450
October 2015 IDR1,511.81 IDR3,390
September 2015 IDR1,527.42 IDR3,425
August 2015 IDR1,627.76 IDR3,650
July 2015 IDR1,984.52 IDR4,450
June 2015 IDR2,098.24 IDR5,125
May 2015 IDR2,067.54 IDR5,050
April 2015 IDR2,047.07 IDR5,000
March 2015 IDR2,088.01 IDR5,100
February 2015 IDR1,944.71 IDR4,750
January 2015 IDR1,993.84 IDR4,870
December 2014 IDR2,036.83 IDR4,975
November 2014 IDR2,088.01 IDR5,100
October 2014 IDR2,098.24 IDR5,125
September 2014 IDR2,098.24 IDR5,125
August 2014 IDR2,139.19 IDR5,225
July 2014 IDR2,080.94 IDR5,200
June 2014 IDR2,060.94 IDR5,150
May 2014 IDR1,900.86 IDR4,750
April 2014 IDR1,878.85 IDR4,695
March 2014 IDR1,708.78 IDR4,270
February 2014 IDR1,676.76 IDR4,190
January 2014 IDR1,540.70 IDR3,850
December 2013 IDR1,600.73 IDR4,000
November 2013 IDR1,620.11 IDR4,100
October 2013 IDR1,748.53 IDR4,425
September 2013 IDR1,748.53 IDR4,425
August 2013 IDR1,689.26 IDR4,275
July 2013 IDR1,949.37 IDR5,050
June 2013 IDR2,045.87 IDR5,300
May 2013 IDR2,007.27 IDR5,200
April 2013 IDR1,737.06 IDR4,500
March 2013 IDR1,505.45 IDR3,900
February 2013 IDR1,428.25 IDR3,700
January 2013 IDR1,389.65 IDR3,600
December 2012 IDR1,235.24 IDR3,200
November 2012 IDR1,080.84 IDR2,800
October 2012 IDR897.48 IDR2,325
September 2012 IDR721.85 IDR1,870
August 2012 IDR698.68 IDR1,810
July 2012 IDR691.17 IDR1,890
June 2012 IDR687.51 IDR1,880
May 2012 IDR621.69 IDR1,700
April 2012 IDR694.82 IDR1,900
March 2012 IDR519.29 IDR1,420
February 2012 IDR526.60 IDR1,440
January 2012 IDR501 IDR1,370
December 2011 IDR471.75 IDR1,290
November 2011 IDR442.49 IDR1,210
October 2011 IDR449.81 IDR1,230
September 2011 IDR420.55 IDR1,150
August 2011 IDR475.41 IDR1,300
July 2011 IDR519.29 IDR1,420
June 2011 IDR420.55 IDR1,150
May 2011 IDR496.30 IDR1,440
April 2011 IDR451.49 IDR1,310
March 2011 IDR386.01 IDR1,120
February 2011 IDR341.20 IDR990
January 2011 IDR372.22 IDR1,080
December 2010 IDR396.35 IDR1,150
November 2010 IDR413.58 IDR1,200
October 2010 IDR461.83 IDR1,340
September 2010 IDR320.52 IDR930
August 2010 IDR255.04 IDR740
July 2010 IDR261.93 IDR760
June 2010 IDR229.60 IDR710
May 2010 IDR200.49 IDR620
April 2010 IDR190.79 IDR590
March 2010 IDR187.56 IDR580
February 2010 IDR155.22 IDR480
January 2010 IDR164.92 IDR510
December 2009 IDR164.92 IDR510
November 2009 IDR164.92 IDR510
October 2009 IDR161.69 IDR500
September 2009 IDR164.92 IDR510
August 2009 IDR151.99 IDR470
July 2009 IDR151.99 IDR495
June 2009 IDR110.54 IDR360
May 2009 IDR101.32 IDR330
April 2009 IDR85.97 IDR280
March 2009 IDR110.54 IDR360
February 2009 IDR76.76 IDR250
January 2009 IDR82.90 IDR270
December 2008 IDR119.75 IDR390
November 2008 IDR116.68 IDR380
October 2008 IDR110.54 IDR360
September 2008 IDR118.21 IDR385
August 2008 IDR116.68 IDR380
July 2008 IDR115.33 IDR400
June 2008 IDR141.28 IDR490
May 2008 IDR144.16 IDR500
April 2008 IDR164.34 IDR570
March 2008 IDR167.23 IDR580
February 2008 IDR181.64 IDR630
January 2008 IDR178.76 IDR620
December 2007 IDR193.18 IDR1,340
November 2007 IDR184.52 IDR1,280
October 2007 IDR200.38 IDR1,390
September 2007 IDR175.88 IDR1,220
August 2007 IDR172.99 IDR1,200
July 2007 IDR175.88 IDR1,220
June 2007 IDR175.77 IDR1,250
May 2007 IDR144.83 IDR1,030
April 2007 IDR105.46 IDR750
March 2007 IDR80.15 IDR570
February 2007 IDR73.12 IDR520
January 2007 IDR70.31 IDR500
December 2006 IDR65.39 IDR465
November 2006 IDR56.95 IDR405
October 2006 IDR50.62 IDR360
September 2006 IDR49.22 IDR350
August 2006 IDR53.43 IDR380
July 2006 IDR47.11 IDR335
June 2006 IDR47.81 IDR340
May 2006 IDR46.40 IDR330
April 2006 IDR48.51 IDR345
March 2006 IDR46.40 IDR330
February 2006 IDR42.18 IDR300
January 2006 IDR42.18 IDR300
December 2005 IDR37.26 IDR265
November 2005 IDR38.67 IDR275
October 2005 IDR37.97 IDR270
September 2005 IDR37.97 IDR270
August 2005 IDR45 IDR320
July 2005 IDR47.81 IDR340
June 2005 IDR44.33 IDR340
May 2005 IDR45.64 IDR350
April 2005 IDR44.33 IDR340
March 2005 IDR48.90 IDR375
February 2005 IDR45.64 IDR350
January 2005 IDR45.64 IDR350
December 2004 IDR41.72 IDR320
November 2004 IDR41.07 IDR315
October 2004 IDR38.46 IDR295
September 2004 IDR37.81 IDR290
August 2004 IDR38.46 IDR295
July 2004 IDR41.07 IDR315
June 2004 IDR40.42 IDR310
May 2004 IDR40.77 IDR325
April 2004 IDR45.16 IDR360
March 2004 IDR42.02 IDR335
February 2004 IDR50.18 IDR400
January 2004 IDR38.89 IDR310
December 2003 IDR38.26 IDR305
November 2003 IDR33.87 IDR270
October 2003 IDR35.12 IDR280
September 2003 IDR33.87 IDR270
August 2003 IDR31.36 IDR250
July 2003 IDR26.19 IDR225
June 2003 IDR23.28 IDR200
May 2003 IDR21.54 IDR185
April 2003 IDR19.21 IDR165
March 2003 IDR15.72 IDR135
February 2003 IDR14.55 IDR125
January 2003 IDR13.88 IDR140
December 2002 IDR11.90 IDR120
November 2002 IDR11.90 IDR120
October 2002 IDR10.91 IDR110
September 2002 IDR11.40 IDR115
August 2002 IDR12.40 IDR250
July 2002 IDR12.36 IDR270
June 2002 IDR13.27 IDR290
May 2002 IDR13.04 IDR285
April 2002 IDR13.27 IDR290
March 2002 IDR10.98 IDR240
February 2002 IDR10.53 IDR230
January 2002 IDR10.76 IDR235
December 2001 IDR11.69 IDR295
November 2001 IDR10.50 IDR265
October 2001 IDR7.93 IDR200
September 2001 IDR8.52 IDR215
August 2001 IDR10.50 IDR265
July 2001 IDR12 IDR325
June 2001 IDR11.45 IDR310
May 2001 IDR8.50 IDR230
April 2001 IDR8.31 IDR225
March 2001 IDR9.05 IDR245
February 2001 IDR10.53 IDR285
January 2001 IDR11.26 IDR305
December 2000 IDR11.08 IDR300
November 2000 IDR12.37 IDR335
October 2000 IDR12.41 IDR370
September 2000 IDR11.07 IDR330
August 2000 IDR14.92 IDR445
July 2000 IDR16.60 IDR495
June 2000 IDR17.61 IDR525

PANS.JK

Price: IDR1,675

52 week price:
1300.00
1800.00

Dividend Yield: 8.82%

5-year range yield:
8.82%
15.74%

Forward Dividend Yield: 9.09%

Dividend Per Share: 150.00 IDR

Earnings Per Share: 268.54 IDR

P/E Ratio: 6.33

Exchange: JKT

Sector: Financial Services

Industry: Capital Markets

Market Capitalization: 1.2 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 19

DGR3: -14.89%

Links: