Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,140.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,025.67 | 2,733,200 |
| 2023-10-31 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,044.07 | 715,700 |
| 2023-10-30 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,053.27 | 598,300 |
| 2023-10-27 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,062.46 | 1,658,300 |
| 2023-10-26 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,057.86 | 1,827,000 |
| 2023-10-25 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,071.66 | 2,248,900 |
| 2023-10-24 | 1,155.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,053.27 | 2,391,100 |
| 2023-10-23 | 1,160.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,053.27 | 1,921,700 |
| 2023-10-20 | 1,175.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,067.06 | 2,532,300 |
| 2023-10-19 | 1,215.00 | 1,215.00 | 1,175.00 | 1,175.00 | 1,080.86 | 4,404,600 |
| 2023-10-18 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,122.26 | 650,300 |
| 2023-10-17 | 1,230.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,126.86 | 451,600 |
| 2023-10-16 | 1,240.00 | 1,275.00 | 1,215.00 | 1,235.00 | 1,136.05 | 1,313,000 |
| 2023-10-13 | 1,225.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,145.25 | 4,942,600 |
| 2023-10-12 | 1,235.00 | 1,255.00 | 1,215.00 | 1,215.00 | 1,117.66 | 3,846,500 |
| 2023-10-11 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,131.45 | 1,220,700 |
| 2023-10-10 | 1,235.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,131.45 | 1,223,100 |
| 2023-10-09 | 1,260.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,131.45 | 2,528,300 |
| 2023-10-06 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,159.05 | 1,805,700 |
| 2023-10-05 | 1,235.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,159.05 | 8,217,500 |
| 2023-10-04 | 1,235.00 | 1,260.00 | 1,205.00 | 1,230.00 | 1,131.45 | 3,547,300 |
| 2023-10-03 | 1,260.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,136.05 | 1,733,800 |
| 2023-10-02 | 1,250.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,154.45 | 4,528,300 |
| 2023-09-29 | 1,200.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,149.85 | 4,386,300 |
| 2023-09-27 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,103.86 | 2,542,200 |
| 2023-09-26 | 1,225.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,094.66 | 8,726,000 |
| 2023-09-25 | 1,235.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,126.86 | 9,770,900 |
| 2023-09-22 | 1,230.00 | 1,255.00 | 1,225.00 | 1,235.00 | 1,136.05 | 3,246,400 |
| 2023-09-21 | 1,270.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,131.45 | 8,805,400 |
| 2023-09-20 | 1,285.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,168.25 | 5,091,500 |
| 2023-09-19 | 1,270.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,182.05 | 3,102,400 |
| 2023-09-18 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,168.25 | 9,667,200 |
| 2023-09-15 | 1,350.00 | 1,360.00 | 1,280.00 | 1,340.00 | 1,232.64 | 6,336,300 |
| 2023-09-14 | 1,365.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,241.84 | 3,295,300 |
| 2023-09-13 | 1,380.00 | 1,395.00 | 1,355.00 | 1,365.00 | 1,255.64 | 8,341,300 |
| 2023-09-12 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,260.24 | 6,224,000 |
| 2023-09-11 | 1,365.00 | 1,400.00 | 1,345.00 | 1,395.00 | 1,283.24 | 9,637,000 |
| 2023-09-08 | 1,330.00 | 1,385.00 | 1,325.00 | 1,360.00 | 1,251.04 | 13,645,300 |
| 2023-09-07 | 1,335.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,223.44 | 10,635,600 |
| 2023-09-06 | 1,295.00 | 1,335.00 | 1,275.00 | 1,325.00 | 1,218.84 | 7,287,400 |
| 2023-09-05 | 1,290.00 | 1,305.00 | 1,270.00 | 1,290.00 | 1,186.65 | 2,580,600 |
| 2023-09-04 | 1,295.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,186.65 | 8,794,100 |
| 2023-09-01 | 1,305.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,191.25 | 3,221,000 |
| 2023-08-31 | 1,315.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,200.45 | 6,702,000 |
| 2023-08-30 | 1,350.00 | 1,355.00 | 1,280.00 | 1,315.00 | 1,209.64 | 14,889,000 |
| 2023-08-29 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,241.84 | 3,128,700 |
| 2023-08-28 | 1,395.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,246.44 | 5,880,100 |
| 2023-08-25 | 1,360.00 | 1,410.00 | 1,340.00 | 1,375.00 | 1,264.84 | 12,995,400 |
| 2023-08-24 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,241.84 | 2,994,600 |
| 2023-08-23 | 1,345.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,241.84 | 3,166,500 |
| 2023-08-22 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,232.64 | 4,670,100 |
| 2023-08-21 | 1,355.00 | 1,360.00 | 1,305.00 | 1,325.00 | 1,218.84 | 9,854,500 |
| 2023-08-18 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,246.44 | 4,129,800 |
| 2023-08-16 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,251.04 | 4,435,900 |
| 2023-08-15 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,251.04 | 6,243,500 |
| 2023-08-14 | 1,350.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,241.84 | 3,652,400 |
| 2023-08-11 | 1,325.00 | 1,365.00 | 1,310.00 | 1,340.00 | 1,232.64 | 5,026,300 |
| 2023-08-10 | 1,365.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,218.84 | 6,840,900 |
| 2023-08-09 | 1,385.00 | 1,400.00 | 1,345.00 | 1,365.00 | 1,255.64 | 10,648,100 |
| 2023-08-08 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,274.04 | 6,896,300 |
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.