Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,325.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,223.44 | 6,229,100 |
| 2023-08-03 | 1,265.00 | 1,325.00 | 1,250.00 | 1,320.00 | 1,214.24 | 10,535,300 |
| 2023-08-02 | 1,260.00 | 1,270.00 | 1,230.00 | 1,265.00 | 1,163.65 | 11,673,000 |
| 2023-08-01 | 1,290.00 | 1,290.00 | 1,245.00 | 1,260.00 | 1,159.05 | 6,599,700 |
| 2023-07-31 | 1,285.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,177.45 | 8,014,600 |
| 2023-07-28 | 1,305.00 | 1,315.00 | 1,270.00 | 1,285.00 | 1,182.05 | 14,021,200 |
| 2023-07-27 | 1,285.00 | 1,335.00 | 1,270.00 | 1,305.00 | 1,200.45 | 25,383,600 |
| 2023-07-26 | 1,250.00 | 1,300.00 | 1,245.00 | 1,255.00 | 1,154.45 | 13,575,100 |
| 2023-07-25 | 1,255.00 | 1,265.00 | 1,230.00 | 1,230.00 | 1,131.45 | 4,305,400 |
| 2023-07-24 | 1,210.00 | 1,265.00 | 1,210.00 | 1,255.00 | 1,154.45 | 4,634,500 |
| 2023-07-21 | 1,225.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,113.06 | 2,829,600 |
| 2023-07-20 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,126.86 | 2,738,500 |
| 2023-07-18 | 1,250.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,122.26 | 3,403,500 |
| 2023-07-17 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,140.65 | 2,628,600 |
| 2023-07-14 | 1,200.00 | 1,245.00 | 1,200.00 | 1,235.00 | 1,136.05 | 4,083,500 |
| 2023-07-13 | 1,230.00 | 1,240.00 | 1,185.00 | 1,190.00 | 1,094.66 | 11,246,900 |
| 2023-07-12 | 1,305.00 | 1,315.00 | 1,220.00 | 1,230.00 | 1,131.45 | 15,078,200 |
| 2023-07-11 | 1,265.00 | 1,315.00 | 1,260.00 | 1,300.00 | 1,195.85 | 8,685,600 |
| 2023-07-10 | 1,285.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,163.65 | 4,381,100 |
| 2023-07-07 | 1,300.00 | 1,345.00 | 1,285.00 | 1,285.00 | 1,182.05 | 11,101,300 |
| 2023-07-06 | 1,245.00 | 1,330.00 | 1,210.00 | 1,305.00 | 1,200.45 | 21,263,700 |
| 2023-07-05 | 1,140.00 | 1,290.00 | 1,140.00 | 1,245.00 | 1,145.25 | 23,921,600 |
| 2023-07-04 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,048.67 | 6,247,400 |
| 2023-07-03 | 1,095.00 | 1,145.00 | 1,095.00 | 1,145.00 | 1,053.27 | 10,283,500 |
| 2023-06-27 | 1,105.00 | 1,115.00 | 1,085.00 | 1,085.00 | 998.07 | 4,912,900 |
| 2023-06-26 | 1,130.00 | 1,140.00 | 1,100.00 | 1,105.00 | 1,016.47 | 3,416,700 |
| 2023-06-23 | 1,150.00 | 1,190.00 | 1,125.00 | 1,125.00 | 1,034.87 | 5,990,800 |
| 2023-06-22 | 1,110.00 | 1,170.00 | 1,095.00 | 1,145.00 | 1,053.27 | 7,027,900 |
| 2023-06-21 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,021.07 | 2,362,800 |
| 2023-06-20 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,002.67 | 3,063,600 |
| 2023-06-19 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,021.07 | 2,265,500 |
| 2023-06-16 | 1,155.00 | 1,155.00 | 1,120.00 | 1,120.00 | 1,030.27 | 2,573,100 |
| 2023-06-15 | 1,135.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,053.27 | 1,708,500 |
| 2023-06-14 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,044.07 | 2,117,000 |
| 2023-06-13 | 1,165.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,053.27 | 3,327,600 |
| 2023-06-12 | 1,140.00 | 1,210.00 | 1,125.00 | 1,160.00 | 1,067.06 | 3,905,400 |
| 2023-06-09 | 1,150.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,048.67 | 1,316,300 |
| 2023-06-08 | 1,140.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,044.07 | 715,200 |
| 2023-06-07 | 1,130.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,048.67 | 1,073,100 |
| 2023-06-06 | 1,115.00 | 1,145.00 | 1,100.00 | 1,140.00 | 1,048.67 | 461,600 |
| 2023-06-05 | 1,095.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,030.27 | 578,400 |
| 2023-05-31 | 1,080.00 | 1,110.00 | 1,080.00 | 1,085.00 | 998.07 | 1,586,200 |
| 2023-05-30 | 1,100.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,007.27 | 1,383,400 |
| 2023-05-29 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,011.87 | 915,100 |
| 2023-05-26 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,034.87 | 271,600 |
| 2023-05-25 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,030.27 | 521,800 |
| 2023-05-24 | 1,140.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,044.07 | 1,015,100 |
| 2023-05-23 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,039.47 | 608,000 |
| 2023-05-22 | 1,140.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,057.86 | 909,800 |
| 2023-05-19 | 1,110.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,039.47 | 920,700 |
| 2023-05-17 | 1,115.00 | 1,115.00 | 1,085.00 | 1,110.00 | 1,021.07 | 786,100 |
| 2023-05-16 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,021.07 | 1,484,400 |
| 2023-05-15 | 1,170.00 | 1,215.00 | 1,135.00 | 1,145.00 | 1,053.27 | 2,111,000 |
| 2023-05-12 | 1,130.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,067.06 | 1,668,500 |
| 2023-05-11 | 1,135.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,030.27 | 1,526,400 |
| 2023-05-10 | 1,120.00 | 1,170.00 | 1,115.00 | 1,135.00 | 1,044.07 | 1,421,700 |
| 2023-05-09 | 1,135.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,048.67 | 1,497,200 |
| 2023-05-08 | 1,105.00 | 1,145.00 | 1,085.00 | 1,135.00 | 1,044.07 | 2,609,400 |
| 2023-05-05 | 1,070.00 | 1,090.00 | 1,070.00 | 1,085.00 | 998.07 | 1,915,700 |
| 2023-05-04 | 1,100.00 | 1,110.00 | 1,070.00 | 1,070.00 | 984.27 | 2,928,400 |
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.