Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 730.00 | 730.00 | 700.00 | 715.00 | 715.00 | 6,125,900 |
| 2026-10-16 | 780.00 | 805.00 | 725.00 | 750.00 | 750.00 | 13,277,300 |
| 2026-10-15 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1,960,500 |
| 2026-10-14 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | 1,089,900 |
| 2026-10-13 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | 934,600 |
| 2026-10-12 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 1,669,100 |
| 2026-10-09 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | 548,700 |
| 2026-10-08 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 850,300 |
| 2026-10-07 | 830.00 | 835.00 | 825.00 | 835.00 | 835.00 | 595,300 |
| 2026-10-06 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 2,930,700 |
| 2026-10-05 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 1,004,700 |
| 2026-10-02 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 1,440,700 |
| 2026-10-01 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | 3,052,800 |
| 2026-09-30 | 845.00 | 845.00 | 825.00 | 845.00 | 845.00 | 3,399,800 |
| 2026-09-29 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | 1,401,600 |
| 2026-09-28 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | 2,224,400 |
| 2026-09-25 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 1,099,800 |
| 2026-09-24 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | 1,112,400 |
| 2026-09-23 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 2,187,800 |
| 2026-09-22 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | 1,262,100 |
| 2026-09-21 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | 3,622,100 |
| 2026-09-18 | 885.00 | 890.00 | 850.00 | 850.00 | 850.00 | 21,443,600 |
| 2026-09-17 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | 834,300 |
| 2026-09-16 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 2,367,400 |
| 2026-09-15 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | 1,994,800 |
| 2026-09-14 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | 2,386,500 |
| 2026-09-11 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 1,303,400 |
| 2026-09-10 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | 1,683,300 |
| 2026-09-09 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | 1,899,900 |
| 2026-09-08 | 925.00 | 925.00 | 910.00 | 915.00 | 915.00 | 509,600 |
| 2026-09-07 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | 2,306,600 |
| 2026-09-04 | 915.00 | 935.00 | 910.00 | 925.00 | 925.00 | 1,456,600 |
| 2026-09-03 | 905.00 | 925.00 | 900.00 | 915.00 | 915.00 | 2,638,200 |
| 2026-09-02 | 895.00 | 910.00 | 890.00 | 895.00 | 895.00 | 6,268,700 |
| 2026-09-01 | 895.00 | 905.00 | 895.00 | 895.00 | 895.00 | 1,586,300 |
| 2026-08-31 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 2,078,700 |
| 2026-08-28 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | 398,300 |
| 2026-08-27 | 890.00 | 905.00 | 885.00 | 895.00 | 895.00 | 2,080,100 |
| 2026-08-26 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 1,512,700 |
| 2026-08-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-08-24 | 905.00 | 910.00 | 890.00 | 900.00 | 900.00 | 2,646,200 |
| 2026-08-21 | 900.00 | 915.00 | 900.00 | 905.00 | 905.00 | 2,002,000 |
| 2026-08-20 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 979,100 |
| 2026-08-19 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,627,800 |
| 2026-08-18 | 915.00 | 915.00 | 900.00 | 905.00 | 905.00 | 1,519,500 |
| 2026-08-17 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-08-14 | 905.00 | 910.00 | 895.00 | 910.00 | 910.00 | 1,171,500 |
| 2026-08-13 | 895.00 | 905.00 | 885.00 | 905.00 | 905.00 | 1,014,300 |
| 2026-08-12 | 895.00 | 895.00 | 885.00 | 895.00 | 895.00 | 744,800 |
| 2026-08-11 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | 2,339,000 |
| 2026-08-10 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 1,543,900 |
| 2026-08-07 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 729,800 |
| 2026-08-06 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | 2,843,400 |
| 2026-08-05 | 910.00 | 915.00 | 895.00 | 915.00 | 915.00 | 1,856,100 |
| 2026-08-04 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 1,452,100 |
| 2026-08-03 | 900.00 | 905.00 | 890.00 | 905.00 | 905.00 | 2,473,000 |
| 2026-07-31 | 895.00 | 905.00 | 895.00 | 895.00 | 895.00 | 621,400 |
| 2026-07-30 | 890.00 | 905.00 | 880.00 | 895.00 | 895.00 | 1,431,800 |
| 2026-07-29 | 890.00 | 895.00 | 875.00 | 885.00 | 885.00 | 759,700 |
| 2026-07-28 | 875.00 | 895.00 | 875.00 | 890.00 | 890.00 | 799,100 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 42.0000 IDR |
| 2025-07-08 | 42.0000 IDR |
| 2022-07-01 | 20.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.