Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,140.00 | 1,180.00 | 1,135.00 | 1,160.00 | 1,067.06 | 3,678,800 |
| 2024-08-07 | 1,155.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,048.67 | 2,787,800 |
| 2024-08-06 | 1,145.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,062.46 | 2,673,900 |
| 2024-08-05 | 1,165.00 | 1,180.00 | 1,120.00 | 1,145.00 | 1,053.27 | 4,594,100 |
| 2024-08-02 | 1,190.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,085.46 | 1,655,400 |
| 2024-08-01 | 1,215.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,094.66 | 2,207,200 |
| 2024-07-31 | 1,185.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,117.66 | 2,209,200 |
| 2024-07-30 | 1,175.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,090.06 | 1,144,100 |
| 2024-07-29 | 1,175.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,090.06 | 1,155,800 |
| 2024-07-26 | 1,170.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,080.86 | 1,472,100 |
| 2024-07-25 | 1,190.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,076.26 | 1,525,900 |
| 2024-07-24 | 1,230.00 | 1,230.00 | 1,175.00 | 1,190.00 | 1,094.66 | 2,900,100 |
| 2024-07-23 | 1,230.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,131.45 | 593,300 |
| 2024-07-22 | 1,220.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,131.45 | 1,205,800 |
| 2024-07-19 | 1,250.00 | 1,260.00 | 1,195.00 | 1,215.00 | 1,117.66 | 4,510,500 |
| 2024-07-18 | 1,255.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,145.25 | 1,133,600 |
| 2024-07-17 | 1,250.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,149.85 | 10,229,200 |
| 2024-07-16 | 1,250.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,149.85 | 1,126,000 |
| 2024-07-15 | 1,275.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,159.05 | 1,563,100 |
| 2024-07-12 | 1,250.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,172.85 | 1,200,100 |
| 2024-07-11 | 1,285.00 | 1,285.00 | 1,245.00 | 1,245.00 | 1,145.25 | 2,506,100 |
| 2024-07-10 | 1,295.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,182.05 | 1,857,300 |
| 2024-07-09 | 1,255.00 | 1,305.00 | 1,245.00 | 1,295.00 | 1,191.25 | 7,600,200 |
| 2024-07-08 | 1,280.00 | 1,310.00 | 1,240.00 | 1,255.00 | 1,154.45 | 7,223,800 |
| 2024-07-05 | 1,215.00 | 1,285.00 | 1,210.00 | 1,275.00 | 1,172.85 | 16,702,800 |
| 2024-07-04 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,117.66 | 1,596,800 |
| 2024-07-03 | 1,215.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,103.86 | 1,194,900 |
| 2024-07-02 | 1,210.00 | 1,245.00 | 1,205.00 | 1,215.00 | 1,117.66 | 4,836,700 |
| 2024-07-01 | 1,150.00 | 1,225.00 | 1,145.00 | 1,210.00 | 1,113.06 | 3,264,600 |
| 2024-06-28 | 1,145.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,053.27 | 1,067,300 |
| 2024-06-27 | 1,160.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,048.67 | 1,084,600 |
| 2024-06-26 | 1,155.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,071.66 | 778,800 |
| 2024-06-25 | 1,155.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,053.27 | 226,100 |
| 2024-06-24 | 1,170.00 | 1,180.00 | 1,145.00 | 1,150.00 | 1,057.86 | 859,600 |
| 2024-06-21 | 1,115.00 | 1,175.00 | 1,115.00 | 1,165.00 | 1,071.66 | 4,339,600 |
| 2024-06-20 | 1,120.00 | 1,125.00 | 1,085.00 | 1,115.00 | 1,025.67 | 913,800 |
| 2024-06-19 | 1,105.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,025.67 | 1,932,900 |
| 2024-06-14 | 1,100.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,016.47 | 3,539,300 |
| 2024-06-13 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,034.87 | 2,725,400 |
| 2024-06-12 | 1,175.00 | 1,175.00 | 1,120.00 | 1,140.00 | 1,048.67 | 11,587,800 |
| 2024-06-11 | 1,180.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,076.26 | 3,121,200 |
| 2024-06-10 | 1,205.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,085.46 | 6,776,900 |
| 2024-06-07 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,103.86 | 2,071,200 |
| 2024-06-06 | 1,185.00 | 1,235.00 | 1,185.00 | 1,215.00 | 1,117.66 | 5,802,900 |
| 2024-06-05 | 1,210.00 | 1,220.00 | 1,180.00 | 1,185.00 | 1,090.06 | 3,136,000 |
| 2024-06-04 | 1,180.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,113.06 | 4,052,200 |
| 2024-06-03 | 1,180.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,085.46 | 2,528,900 |
| 2024-05-31 | 1,195.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,085.46 | 9,271,800 |
| 2024-05-30 | 1,245.00 | 1,260.00 | 1,185.00 | 1,185.00 | 1,090.06 | 16,698,900 |
| 2024-05-29 | 1,180.00 | 1,275.00 | 1,165.00 | 1,250.00 | 1,149.85 | 35,330,300 |
| 2024-05-28 | 1,165.00 | 1,220.00 | 1,155.00 | 1,180.00 | 1,085.46 | 17,240,600 |
| 2024-05-27 | 1,100.00 | 1,260.00 | 1,095.00 | 1,155.00 | 1,062.46 | 44,305,400 |
| 2024-05-22 | 1,080.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,002.67 | 3,244,200 |
| 2024-05-21 | 1,080.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,007.27 | 3,036,300 |
| 2024-05-20 | 1,085.00 | 1,115.00 | 1,085.00 | 1,085.00 | 998.07 | 2,089,600 |
| 2024-05-17 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 998.07 | 1,051,700 |
| 2024-05-16 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 998.07 | 1,178,600 |
| 2024-05-15 | 1,090.00 | 1,090.00 | 1,070.00 | 1,080.00 | 993.47 | 1,412,700 |
| 2024-05-14 | 1,095.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,002.67 | 937,700 |
| 2024-05-13 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 993.47 | 1,493,500 |
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.