Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,021.07 | 1,586,600 |
| 2024-01-25 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,021.07 | 2,028,000 |
| 2024-01-24 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,034.87 | 589,700 |
| 2024-01-23 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,025.67 | 1,328,800 |
| 2024-01-22 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,034.87 | 1,498,900 |
| 2024-01-19 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,034.87 | 1,392,400 |
| 2024-01-18 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,021.07 | 4,507,800 |
| 2024-01-17 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,048.67 | 2,941,300 |
| 2024-01-16 | 1,125.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,044.07 | 2,241,800 |
| 2024-01-15 | 1,135.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,034.87 | 2,320,000 |
| 2024-01-12 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,044.07 | 424,500 |
| 2024-01-11 | 1,135.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,039.47 | 1,669,700 |
| 2024-01-10 | 1,130.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,053.27 | 1,589,400 |
| 2024-01-09 | 1,110.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,039.47 | 2,134,800 |
| 2024-01-08 | 1,130.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,021.07 | 2,359,200 |
| 2024-01-05 | 1,135.00 | 1,160.00 | 1,125.00 | 1,130.00 | 1,039.47 | 2,894,400 |
| 2024-01-04 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,034.87 | 1,570,600 |
| 2024-01-03 | 1,135.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,044.07 | 1,016,300 |
| 2024-01-02 | 1,170.00 | 1,180.00 | 1,130.00 | 1,130.00 | 1,039.47 | 4,660,000 |
| 2023-12-29 | 1,115.00 | 1,210.00 | 1,095.00 | 1,210.00 | 1,113.06 | 5,080,600 |
| 2023-12-28 | 1,100.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,025.67 | 1,340,900 |
| 2023-12-27 | 1,095.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,011.87 | 1,135,300 |
| 2023-12-22 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,007.27 | 620,900 |
| 2023-12-21 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,002.67 | 1,177,800 |
| 2023-12-20 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 998.07 | 1,774,300 |
| 2023-12-19 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,002.67 | 1,151,500 |
| 2023-12-18 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,002.67 | 1,735,300 |
| 2023-12-15 | 1,085.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,002.67 | 1,539,200 |
| 2023-12-14 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 993.47 | 1,457,800 |
| 2023-12-13 | 1,100.00 | 1,120.00 | 1,060.00 | 1,065.00 | 979.67 | 3,771,600 |
| 2023-12-12 | 1,115.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,011.87 | 3,879,100 |
| 2023-12-11 | 1,140.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,034.87 | 922,000 |
| 2023-12-08 | 1,120.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,039.47 | 982,000 |
| 2023-12-07 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,030.27 | 2,323,900 |
| 2023-12-06 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,034.87 | 1,220,700 |
| 2023-12-05 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,048.67 | 1,429,600 |
| 2023-12-04 | 1,140.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,053.27 | 1,815,800 |
| 2023-12-01 | 1,120.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,044.07 | 838,900 |
| 2023-11-30 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,030.27 | 1,103,100 |
| 2023-11-29 | 1,120.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,025.67 | 1,130,600 |
| 2023-11-28 | 1,130.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,025.67 | 1,157,600 |
| 2023-11-27 | 1,105.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,030.27 | 1,783,000 |
| 2023-11-24 | 1,095.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,016.47 | 1,623,100 |
| 2023-11-23 | 1,080.00 | 1,125.00 | 1,080.00 | 1,095.00 | 1,007.27 | 2,309,100 |
| 2023-11-22 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 993.47 | 370,800 |
| 2023-11-21 | 1,055.00 | 1,090.00 | 1,055.00 | 1,080.00 | 993.47 | 1,746,700 |
| 2023-11-20 | 1,105.00 | 1,120.00 | 1,055.00 | 1,055.00 | 970.48 | 7,026,400 |
| 2023-11-17 | 1,075.00 | 1,150.00 | 1,065.00 | 1,105.00 | 1,016.47 | 4,677,700 |
| 2023-11-16 | 1,075.00 | 1,095.00 | 1,060.00 | 1,065.00 | 979.67 | 2,524,800 |
| 2023-11-15 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 984.27 | 1,748,000 |
| 2023-11-14 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 956.68 | 2,982,300 |
| 2023-11-13 | 1,060.00 | 1,060.00 | 1,035.00 | 1,045.00 | 961.28 | 2,238,300 |
| 2023-11-10 | 1,055.00 | 1,065.00 | 1,045.00 | 1,050.00 | 965.88 | 1,333,000 |
| 2023-11-09 | 1,055.00 | 1,065.00 | 1,045.00 | 1,050.00 | 965.88 | 1,172,700 |
| 2023-11-08 | 1,055.00 | 1,055.00 | 1,045.00 | 1,045.00 | 961.28 | 953,700 |
| 2023-11-07 | 1,070.00 | 1,080.00 | 1,040.00 | 1,055.00 | 970.48 | 6,106,900 |
| 2023-11-06 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 979.67 | 6,377,900 |
| 2023-11-03 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 979.67 | 6,633,400 |
| 2023-11-02 | 1,120.00 | 1,120.00 | 1,065.00 | 1,070.00 | 984.27 | 9,393,100 |
| 2023-11-01 | 1,140.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,025.67 | 2,733,200 |
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.