Efek Terdaftar

Panin Financial Tbk, PT d/h Panin Life Tbk, PT

Security name
Panin Financial Tbk d/h Panin Life Tbk
Issuer
Panin Financial Tbk, PT d/h Panin Life Tbk, PT
ISIN Code
ID1000095607
Short Code
PNLF
Type
Saham Biasa
Listing Date
14 Juni 1983
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
32,022,073,293.00
Currency
IDR
Form
Electronic
Effective Date ISIN
28 Juli 2003
Activity Sector
OTHERS - FINANCE
Number of Securities
32,022,073,293 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 179 176 177 65,022 1,152,376,700 335
12 May 2020 0 178 172 172 49,018 852,748,600 516
13 May 2020 0 173 169 172 42,916 735,763,200 469
14 May 2020 0 173 167 167 65,521 1,112,551,600 1,025
15 May 2020 0 168 162 162 79,726 1,308,110,100 952
18 May 2020 0 164 157 162 134,007 2,167,178,800 1,824
19 May 2020 0 168 163 163 111,203 1,842,344,600 1,003
20 May 2020 0 166 163 164 34,891 573,188,300 466
26 May 2020 0 172 164 171 80,647 1,371,045,800 872
27 May 2020 0 175 168 170 68,813 1,181,234,300 423
28 May 2020 0 175 169 169 114,975 1,974,105,800 811
29 May 2020 0 172 168 168 149,283 2,521,507,600 360
02 Jun 2020 0 177 167 175 173,637 3,007,098,600 961
03 Jun 2020 0 185 175 185 434,669 7,867,159,600 3,489
04 Jun 2020 0 189 180 180 304,828 5,555,510,800 2,229
05 Jun 2020 0 184 178 183 126,831 2,300,189,400 731
08 Jun 2020 0 204 184 195 933,190 18,154,563,700 5,012
09 Jun 2020 0 204 194 196 449,669 8,950,066,000 1,718
10 Jun 2020 0 196 183 184 236,182 4,427,307,100 1,036
11 Jun 2020 0 186 176 180 162,618 2,960,147,800 1,055
12 Jun 2020 0 181 172 180 112,996 2,002,891,800 901
15 Jun 2020 0 183 177 178 80,272 1,444,546,400 450
16 Jun 2020 0 187 179 186 161,210 2,963,869,400 1,520
17 Jun 2020 0 190 184 190 345,754 6,534,424,100 699
18 Jun 2020 0 204 187 196 736,842 14,578,466,300 2,214
19 Jun 2020 0 200 185 185 421,159 8,064,650,300 1,413
22 Jun 2020 0 191 186 190 374,232 7,050,970,500 1,414
23 Jun 2020 0 193 186 191 207,963 3,938,331,500 3,114
24 Jun 2020 0 196 191 193 352,598 6,840,537,400 1,856
25 Jun 2020 0 193 188 189 163,987 3,105,323,100 743
26 Jun 2020 0 192 187 188 195,497 3,687,785,500 1,300
29 Jun 2020 0 190 184 186 194,737 3,618,479,400 779
30 Jun 2020 0 189 184 184 250,952 4,669,524,300 1,064
01 Jul 2020 0 184 177 178 242,926 4,358,975,600 1,554
02 Jul 2020 0 182 178 180 99,798 1,797,237,100 503
03 Jul 2020 0 187 180 182 193,360 3,543,522,500 1,143
06 Jul 2020 0 184 175 183 63,300 1,154,784,200 513
07 Jul 2020 0 185 181 181 93,825 1,712,855,800 415
08 Jul 2020 0 188 180 184 407,910 7,538,453,600 1,943
09 Jul 2020 0 188 181 181 341,971 6,243,935,200 990
10 Jul 2020 0 186 180 180 308,115 5,621,015,500 1,421
13 Jul 2020 0 194 181 187 1,109,676 20,860,519,100 3,494
14 Jul 2020 0 189 182 185 394,289 7,319,730,700 1,402
15 Jul 2020 0 188 184 185 122,977 2,278,135,300 604
16 Jul 2020 0 187 183 185 137,659 2,541,389,700 539
17 Jul 2020 0 186 183 184 110,330 2,033,569,400 405
20 Jul 2020 0 185 180 180 275,165 4,988,412,300 941
21 Jul 2020 0 184 180 182 180,134 3,273,940,200 709
22 Jul 2020 0 185 181 181 115,322 2,109,900,900 442
23 Jul 2020 0 183 181 181 202,414 3,682,535,000 482
24 Jul 2020 0 183 180 183 209,023 3,789,872,400 658
27 Jul 2020 0 185 182 183 97,671 1,789,114,100 617
28 Jul 2020 0 184 179 179 235,177 4,236,371,000 945
29 Jul 2020 0 182 179 181 180,081 3,241,956,400 598
30 Jul 2020 0 185 179 185 226,013 4,117,055,300 629
03 Aug 2020 0 186 174 176 640,812 11,366,093,900 2,340
04 Aug 2020 0 179 176 178 175,144 3,110,717,600 668
05 Aug 2020 0 180 176 180 152,517 2,708,347,400 664
06 Aug 2020 0 182 178 179 187,040 3,358,010,500 727
07 Aug 2020 0 181 177 178 87,272 1,553,763,400 587
10 Aug 2020 0 180 175 178 182,105 3,231,897,700 1,036
11 Aug 2020 0 185 178 182 334,904 6,053,483,000 1,121
12 Aug 2020 0 186 181 185 456,000 8,396,285,600 1,590
13 Aug 2020 0 224 185 206 4,731,088 98,474,285,200 14,205
14 Aug 2020 0 216 196 196 1,356,703 27,660,310,900 4,074
18 Aug 2020 0 210 197 204 918,123 18,688,372,400 2,911
19 Aug 2020 0 208 200 202 458,826 9,336,376,400 2,041
24 Aug 2020 0 218 202 210 1,409,775 29,756,985,600 3,632
25 Aug 2020 0 218 208 210 796,790 16,967,780,200 2,735
26 Aug 2020 0 216 206 214 801,052 16,960,252,600 2,345
27 Aug 2020 0 216 208 210 412,947 8,682,744,600 1,309
28 Aug 2020 0 214 208 210 410,094 8,657,140,400 1,350
31 Aug 2020 0 218 200 206 970,342 20,346,384,400 3,162
01 Sep 2020 0 210 202 204 368,600 7,547,149,800 1,118
02 Sep 2020 0 208 204 206 203,070 4,163,165,800 783
03 Sep 2020 0 210 202 204 255,871 5,243,851,400 877
04 Sep 2020 0 206 198 204 328,703 6,636,394,600 1,158
07 Sep 2020 0 208 202 204 149,590 3,068,674,200 856
08 Sep 2020 0 208 202 204 410,419 8,372,287,000 640
09 Sep 2020 0 204 197 199 595,312 11,870,779,800 1,282
10 Sep 2020 0 199 186 186 471,761 8,801,725,600 1,576
11 Sep 2020 0 192 173 190 1,209,348 22,005,463,000 3,665
14 Sep 2020 0 195 190 193 211,209 4,075,581,700 957
15 Sep 2020 0 195 187 192 173,890 3,319,287,700 729
16 Sep 2020 0 193 180 186 285,262 5,306,389,800 1,117
17 Sep 2020 0 188 184 184 169,626 3,139,292,300 598
18 Sep 2020 0 187 184 185 159,028 2,946,744,800 612
21 Sep 2020 0 188 181 181 200,601 3,697,236,500 647
22 Sep 2020 0 181 176 179 193,083 3,439,819,800 706
23 Sep 2020 0 181 176 178 169,177 3,007,011,300 615
24 Sep 2020 0 178 173 175 231,992 4,047,552,300 1,036
25 Sep 2020 0 182 175 180 198,388 3,547,467,500 875
28 Sep 2020 0 182 175 178 184,612 3,276,827,000 716
29 Sep 2020 0 182 178 180 175,593 3,143,882,600 909
30 Sep 2020 0 186 177 183 369,289 6,763,944,800 1,811
01 Oct 2020 0 186 181 182 86,593 1,589,984,000 626
02 Oct 2020 0 183 176 180 132,175 2,373,692,900 561
05 Oct 2020 0 184 180 181 74,920 1,357,329,800 403
06 Oct 2020 0 184 181 182 55,604 1,013,290,800 300
07 Oct 2020 0 183 181 183 34,331 625,173,700 299
08 Oct 2020 0 195 183 193 831,005 15,834,778,400 3,152
09 Oct 2020 0 196 189 190 282,645 5,389,098,300 1,025
12 Oct 2020 0 192 187 189 345,866 6,556,406,500 928
13 Oct 2020 0 191 187 190 163,216 3,084,421,000 569
14 Oct 2020 0 197 189 190 420,017 8,082,850,300 1,493
15 Oct 2020 0 192 186 186 351,867 6,652,938,200 1,261
16 Oct 2020 0 188 186 187 142,357 2,661,534,700 602
19 Oct 2020 0 195 188 192 322,050 6,163,067,900 1,078
20 Oct 2020 0 193 188 191 171,156 3,260,212,100 759
21 Oct 2020 0 202 191 197 753,648 14,882,874,300 3,320
22 Oct 2020 0 199 191 193 243,887 4,732,178,100 1,010
23 Oct 2020 0 196 192 193 100,417 1,943,985,300 579
26 Oct 2020 0 195 192 192 82,950 1,600,569,300 526
27 Oct 2020 0 194 190 191 95,173 1,823,714,800 534
02 Nov 2020 0 194 190 192 88,600 1,700,735,500 455
03 Nov 2020 0 206 193 195 991,178 19,661,202,200 2,332
04 Nov 2020 0 198 192 192 325,778 6,337,477,200 1,074
05 Nov 2020 0 198 192 197 144,290 2,827,058,200 1,190
06 Nov 2020 0 200 195 199 278,230 5,513,886,700 1,712
09 Nov 2020 0 204 199 202 223,602 4,499,552,200 977
10 Nov 2020 0 208 202 208 448,483 9,193,519,400 1,173
11 Nov 2020 0 210 202 204 523,348 10,749,457,000 1,564
12 Nov 2020 0 206 202 202 129,195 2,621,671,800 526
13 Nov 2020 0 208 200 206 198,177 4,055,912,600 495
16 Nov 2020 0 214 206 212 456,220 9,555,205,200 1,270
17 Nov 2020 0 220 212 216 497,178 10,732,828,600 1,495
18 Nov 2020 0 220 210 212 243,576 5,193,150,400 1,035
19 Nov 2020 0 216 210 216 813,060 17,331,358,600 2,013
20 Nov 2020 0 226 212 218 648,808 14,195,106,800 1,442
23 Nov 2020 0 222 216 220 329,401 7,240,305,400 1,341
24 Nov 2020 0 226 220 224 340,609 7,593,891,400 921
25 Nov 2020 0 236 220 222 719,168 16,355,004,600 1,992
26 Nov 2020 0 228 220 228 198,930 4,486,928,000 668
27 Nov 2020 0 234 226 232 323,260 7,426,204,200 801
30 Nov 2020 0 236 216 224 727,086 16,364,326,800 1,721
01 Dec 2020 0 228 218 226 338,822 7,578,091,800 1,118
02 Dec 2020 0 230 224 228 184,973 4,201,027,800 1,130
03 Dec 2020 0 232 226 228 323,259 7,396,454,000 1,022
04 Dec 2020 0 240 222 234 1,058,035 24,586,195,600 2,672
07 Dec 2020 0 266 236 250 1,887,342 47,597,300,400 5,438
08 Dec 2020 0 254 244 246 479,752 11,862,716,800 1,726
11 Dec 2020 0 248 240 242 179,699 4,379,787,000 1,293
14 Dec 2020 0 248 240 244 305,226 7,444,414,400 1,438
15 Dec 2020 0 248 240 242 644,512 15,599,950,600 1,343
16 Dec 2020 0 258 238 252 980,680 24,625,953,800 4,736
17 Dec 2020 0 268 250 258 1,151,720 30,030,660,000 4,394
18 Dec 2020 0 268 256 264 457,215 11,964,956,600 1,232
21 Dec 2020 0 268 258 262 489,010 12,880,253,000 1,971
22 Dec 2020 0 264 246 246 1,094,978 27,415,638,400 2,064
23 Dec 2020 0 254 232 248 477,651 11,718,950,200 1,709
28 Dec 2020 0 260 244 258 377,222 9,594,543,800 970
29 Dec 2020 0 262 250 250 185,596 4,703,552,600 951
30 Dec 2020 0 256 246 246 504,805 12,585,168,400 1,258
04 Jan 2021 0 250 238 246 403,872 9,886,365,000 970
05 Jan 2021 0 274 242 264 2,199,081 57,559,820,600 6,370
06 Jan 2021 0 274 252 258 1,611,105 42,130,237,000 6,266
07 Jan 2021 0 266 258 262 657,293 17,246,408,000 2,132
08 Jan 2021 0 266 260 260 568,647 14,925,131,800 1,939
11 Jan 2021 0 264 256 258 783,404 20,350,969,000 3,095
12 Jan 2021 0 268 258 262 503,275 13,190,668,200 1,669
13 Jan 2021 0 266 258 260 392,172 10,221,062,200 1,722
14 Jan 2021 0 262 252 254 839,916 21,418,078,400 2,415
15 Jan 2021 0 258 248 254 622,299 15,578,296,800 1,851
18 Jan 2021 0 256 246 250 557,301 13,984,597,000 1,246
19 Jan 2021 0 254 240 242 472,823 11,533,402,200 1,753
20 Jan 2021 0 250 240 248 263,490 6,492,376,600 745
21 Jan 2021 0 252 246 248 144,524 3,584,935,000 668
22 Jan 2021 0 252 240 242 197,354 4,808,865,200 860
25 Jan 2021 0 244 228 236 312,539 7,348,271,400 1,013
26 Jan 2021 0 240 222 232 433,261 9,994,241,000 1,647
27 Jan 2021 0 234 220 228 463,983 10,494,938,600 1,556
28 Jan 2021 0 230 216 222 446,365 9,869,231,800 1,191
29 Jan 2021 0 242 214 242 299,311 6,691,458,000 1,368
01 Feb 2021 0 236 226 232 319,555 7,390,056,800 1,567
02 Feb 2021 0 238 224 228 285,951 6,581,974,400 1,200
04 Feb 2021 0 248 230 248 555,106 13,305,340,600 2,563
05 Feb 2021 0 252 240 244 403,794 9,947,595,400 2,457
08 Feb 2021 0 248 240 242 303,151 7,363,278,200 1,270
09 Feb 2021 0 250 232 236 335,509 8,011,647,200 1,563
10 Feb 2021 0 238 232 236 134,748 3,171,035,400 610
11 Feb 2021 0 240 232 234 117,341 2,744,711,000 668
15 Feb 2021 0 242 232 240 206,477 4,925,251,200 848
16 Feb 2021 0 242 236 236 115,031 2,746,311,800 883
17 Feb 2021 0 240 232 234 180,308 4,248,417,400 705
19 Feb 2021 0 234 226 230 195,007 4,470,986,400 813
22 Feb 2021 0 236 226 230 242,515 5,585,513,600 957
23 Feb 2021 0 234 230 230 45,310 1,048,113,000 350
24 Feb 2021 0 232 226 230 250,792 5,750,834,600 750
25 Feb 2021 0 238 230 232 465,623 10,899,026,200 3,501
26 Feb 2021 0 234 226 230 498,382 11,427,193,800 1,946
01 Mar 2021 0 240 228 240 569,170 13,452,711,200 2,060
02 Mar 2021 0 244 236 236 264,551 6,338,944,600 1,294
03 Mar 2021 0 240 232 236 175,582 4,138,500,600 682
04 Mar 2021 0 240 230 234 224,170 5,214,163,200 904
05 Mar 2021 0 236 230 234 163,885 3,823,390,800 586
08 Mar 2021 0 234 226 228 393,063 9,029,173,600 1,414
09 Mar 2021 0 232 224 230 228,249 5,204,934,000 1,077
10 Mar 2021 0 232 226 228 108,126 2,465,710,400 977
12 Mar 2021 0 234 228 230 166,816 3,842,590,800 781
15 Mar 2021 0 232 228 230 153,759 3,538,341,800 487
16 Mar 2021 0 234 230 232 205,860 4,755,483,400 677
17 Mar 2021 0 232 228 228 120,271 2,764,858,600 899
18 Mar 2021 0 232 228 230 235,677 5,420,614,000 554
19 Mar 2021 0 232 226 230 544,973 12,429,724,000 1,556
22 Mar 2021 0 232 228 232 147,487 3,396,092,200 774
23 Mar 2021 0 234 228 228 202,865 4,664,474,600 556
24 Mar 2021 0 228 216 218 477,500 10,541,687,200 1,291
25 Mar 2021 0 220 210 214 412,586 8,873,146,200 1,049
26 Mar 2021 0 218 212 216 456,877 9,856,909,000 1,816
29 Mar 2021 0 224 214 216 395,506 8,673,362,200 1,452
30 Mar 2021 0 220 208 212 526,638 11,165,012,800 1,245
31 Mar 2021 0 216 204 204 526,251 10,905,532,600 1,250
01 Apr 2021 0 212 202 206 509,323 10,555,231,000 1,135
05 Apr 2021 0 210 200 200 524,743 10,651,324,400 1,469
06 Apr 2021 0 204 200 202 598,865 12,106,481,800 1,190
07 Apr 2021 0 206 200 202 667,949 13,536,679,000 985
08 Apr 2021 0 208 202 202 487,477 9,926,037,600 1,205
09 Apr 2021 0 212 202 204 577,931 11,910,841,800 1,437
12 Apr 2021 0 208 200 202 552,674 11,221,159,600 1,371
13 Apr 2021 0 204 196 200 570,958 11,399,846,600 1,547
14 Apr 2021 0 202 197 198 389,230 7,735,580,900 984
15 Apr 2021 0 202 196 197 475,732 9,412,788,500 1,021
16 Apr 2021 0 199 193 194 555,931 10,826,974,500 1,514
19 Apr 2021 0 202 193 194 593,560 11,590,330,100 1,157
20 Apr 2021 0 199 190 196 529,607 10,166,187,100 746
21 Apr 2021 0 200 195 199 205,839 4,085,329,000 1,041
22 Apr 2021 0 202 196 198 189,867 3,763,853,500 685
23 Apr 2021 0 199 196 199 95,077 1,877,652,200 588
26 Apr 2021 0 200 196 197 123,985 2,446,740,300 601
27 Apr 2021 0 198 195 196 101,012 1,980,393,200 526
28 Apr 2021 0 197 194 195 106,995 2,093,593,200 597
29 Apr 2021 0 199 194 197 182,721 3,591,650,700 871
30 Apr 2021 0 199 193 193 188,757 3,698,952,800 887
03 May 2021 0 197 192 192 263,388 5,111,612,300 1,385
04 May 2021 0 194 190 191 385,547 7,368,379,300 1,996
05 May 2021 0 191 186 189 299,896 5,655,513,000 1,028
06 May 2021 0 194 189 191 167,735 3,211,622,800 709

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 28 May 2019 26 Jun 2019 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Proxy Voting   - 31 May 2016 23 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 03 Dec 2013 19 Dec 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 21 Mar 2013 08 Apr 2013 Active
Proxy Voting   - 21 Mar 2012 09 Apr 2012 Active
Right Distribution (6 PNLF : 1 PNLF-R ) 02 Nov 2011 07 Nov 2011 08 Nov 2011 Active
Proxy Voting   - 10 Oct 2011 26 Oct 2011 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 20 Nov 2009 08 Dec 2009 Active
Proxy Voting   - 11 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Right Distribution   06 Jul 2006 11 Jul 2006 12 Jul 2006 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Cash Dividend   18 Jul 2005 21 Jul 2005 03 Aug 2005 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Cash Dividend   28 Mar 2005 31 Mar 2005 07 Apr 2005 Active
Proxy Voting   - 12 May 2004 28 May 2004 Active
Cash Dividend   21 Jul 2003 24 Jul 2003 06 Aug 2003 Active
Mandatory Conversion   - 30 Jul 2003 31 Jul 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active