Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 988.87 | 1,244,800 |
| 2024-05-07 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,002.67 | 1,127,300 |
| 2024-05-06 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 998.07 | 883,900 |
| 2024-05-03 | 1,080.00 | 1,095.00 | 1,070.00 | 1,085.00 | 998.07 | 559,800 |
| 2024-05-02 | 1,115.00 | 1,125.00 | 1,070.00 | 1,075.00 | 988.87 | 5,085,400 |
| 2024-04-30 | 1,100.00 | 1,130.00 | 1,065.00 | 1,115.00 | 1,025.67 | 4,654,600 |
| 2024-04-29 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 975.08 | 819,800 |
| 2024-04-26 | 1,060.00 | 1,075.00 | 1,055.00 | 1,060.00 | 975.08 | 1,928,600 |
| 2024-04-25 | 1,085.00 | 1,100.00 | 1,050.00 | 1,060.00 | 975.08 | 6,973,500 |
| 2024-04-24 | 1,085.00 | 1,105.00 | 1,080.00 | 1,085.00 | 998.07 | 1,625,800 |
| 2024-04-23 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 998.07 | 1,741,500 |
| 2024-04-22 | 1,060.00 | 1,090.00 | 1,060.00 | 1,075.00 | 988.87 | 924,800 |
| 2024-04-19 | 1,110.00 | 1,110.00 | 1,055.00 | 1,060.00 | 975.08 | 7,365,100 |
| 2024-04-18 | 1,110.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,021.07 | 3,855,100 |
| 2024-04-17 | 1,110.00 | 1,135.00 | 1,100.00 | 1,115.00 | 1,025.67 | 2,798,700 |
| 2024-04-16 | 1,140.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,011.87 | 6,531,500 |
| 2024-04-05 | 1,175.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,057.86 | 3,331,700 |
| 2024-04-04 | 1,180.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,080.86 | 5,391,500 |
| 2024-04-03 | 1,160.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,080.86 | 6,425,800 |
| 2024-04-02 | 1,145.00 | 1,205.00 | 1,140.00 | 1,165.00 | 1,071.66 | 14,144,500 |
| 2024-04-01 | 1,150.00 | 1,150.00 | 1,115.00 | 1,145.00 | 1,053.27 | 7,970,700 |
| 2024-03-28 | 1,165.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,057.86 | 7,360,000 |
| 2024-03-27 | 1,155.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,071.66 | 5,694,000 |
| 2024-03-26 | 1,205.00 | 1,205.00 | 1,140.00 | 1,150.00 | 1,057.86 | 31,151,000 |
| 2024-03-25 | 1,200.00 | 1,200.00 | 1,090.00 | 1,155.00 | 1,062.46 | 63,792,800 |
| 2024-03-22 | 1,090.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,002.67 | 1,522,600 |
| 2024-03-21 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,002.67 | 2,327,200 |
| 2024-03-20 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,007.27 | 1,624,400 |
| 2024-03-19 | 1,100.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,016.47 | 695,200 |
| 2024-03-18 | 1,095.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,011.87 | 5,554,000 |
| 2024-03-15 | 1,130.00 | 1,150.00 | 1,075.00 | 1,100.00 | 1,011.87 | 6,448,600 |
| 2024-03-14 | 1,150.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,048.67 | 1,993,600 |
| 2024-03-13 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,057.86 | 3,325,900 |
| 2024-03-08 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,048.67 | 2,977,000 |
| 2024-03-07 | 1,120.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,053.27 | 3,023,100 |
| 2024-03-06 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,034.87 | 3,531,600 |
| 2024-03-05 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,034.87 | 1,666,900 |
| 2024-03-04 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,030.27 | 2,584,400 |
| 2024-03-01 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,021.07 | 1,336,800 |
| 2024-02-29 | 1,110.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,030.27 | 1,783,000 |
| 2024-02-28 | 1,100.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,021.07 | 3,096,600 |
| 2024-02-27 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,011.87 | 1,391,500 |
| 2024-02-26 | 1,095.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,007.27 | 3,701,000 |
| 2024-02-23 | 1,120.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,039.47 | 1,543,700 |
| 2024-02-22 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,025.67 | 1,309,200 |
| 2024-02-21 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,025.67 | 1,160,100 |
| 2024-02-20 | 1,105.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,025.67 | 855,100 |
| 2024-02-19 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,011.87 | 1,077,600 |
| 2024-02-16 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,016.47 | 985,800 |
| 2024-02-15 | 1,125.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,025.67 | 1,330,400 |
| 2024-02-13 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,025.67 | 892,300 |
| 2024-02-12 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,021.07 | 827,600 |
| 2024-02-07 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,002.67 | 2,308,500 |
| 2024-02-06 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,011.87 | 392,800 |
| 2024-02-05 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,007.27 | 322,000 |
| 2024-02-02 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,002.67 | 2,197,400 |
| 2024-02-01 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,011.87 | 1,642,200 |
| 2024-01-31 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,011.87 | 2,241,600 |
| 2024-01-30 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,021.07 | 1,887,300 |
| 2024-01-29 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,021.07 | 1,071,300 |
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.