Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,030.00 | 1,095.00 | 1,030.00 | 1,085.00 | 998.07 | 3,346,500 |
| 2023-05-02 | 1,100.00 | 1,105.00 | 1,040.00 | 1,040.00 | 956.68 | 6,015,100 |
| 2023-04-28 | 1,180.00 | 1,185.00 | 1,105.00 | 1,105.00 | 1,016.47 | 11,956,300 |
| 2023-04-27 | 1,270.00 | 1,270.00 | 1,185.00 | 1,185.00 | 1,090.06 | 4,726,100 |
| 2023-04-26 | 1,315.00 | 1,360.00 | 1,265.00 | 1,270.00 | 1,168.25 | 3,432,900 |
| 2023-04-18 | 1,275.00 | 1,335.00 | 1,265.00 | 1,315.00 | 1,209.64 | 1,877,800 |
| 2023-04-17 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,172.85 | 1,196,300 |
| 2023-04-14 | 1,300.00 | 1,335.00 | 1,285.00 | 1,300.00 | 1,195.85 | 2,099,700 |
| 2023-04-13 | 1,325.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,195.85 | 2,032,500 |
| 2023-04-12 | 1,280.00 | 1,325.00 | 1,275.00 | 1,325.00 | 1,218.84 | 3,329,300 |
| 2023-04-11 | 1,280.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,177.45 | 1,540,800 |
| 2023-04-10 | 1,300.00 | 1,310.00 | 1,255.00 | 1,270.00 | 1,168.25 | 2,617,900 |
| 2023-04-06 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,195.85 | 4,018,900 |
| 2023-04-05 | 1,370.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,232.64 | 3,599,100 |
| 2023-04-04 | 1,410.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,260.24 | 1,851,500 |
| 2023-04-03 | 1,430.00 | 1,450.00 | 1,385.00 | 1,405.00 | 1,292.43 | 1,084,100 |
| 2023-03-31 | 1,385.00 | 1,430.00 | 1,365.00 | 1,430.00 | 1,315.43 | 2,509,400 |
| 2023-03-30 | 1,405.00 | 1,425.00 | 1,350.00 | 1,385.00 | 1,274.04 | 3,298,900 |
| 2023-03-29 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,287.83 | 1,469,400 |
| 2023-03-28 | 1,400.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,269.44 | 1,775,600 |
| 2023-03-27 | 1,415.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,278.64 | 1,519,800 |
| 2023-03-24 | 1,415.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,301.63 | 797,800 |
| 2023-03-21 | 1,385.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,301.63 | 1,479,400 |
| 2023-03-20 | 1,450.00 | 1,460.00 | 1,375.00 | 1,385.00 | 1,274.04 | 3,813,400 |
| 2023-03-17 | 1,300.00 | 1,450.00 | 1,300.00 | 1,450.00 | 1,333.83 | 5,724,400 |
| 2023-03-16 | 1,340.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,191.25 | 4,120,200 |
| 2023-03-15 | 1,375.00 | 1,395.00 | 1,325.00 | 1,330.00 | 1,223.44 | 7,311,500 |
| 2023-03-14 | 1,380.00 | 1,390.00 | 1,340.00 | 1,350.00 | 1,241.84 | 6,794,100 |
| 2023-03-13 | 1,480.00 | 1,480.00 | 1,370.00 | 1,390.00 | 1,278.64 | 8,752,300 |
| 2023-03-10 | 1,525.00 | 1,525.00 | 1,450.00 | 1,460.00 | 1,343.03 | 4,214,800 |
| 2023-03-09 | 1,520.00 | 1,565.00 | 1,495.00 | 1,515.00 | 1,393.62 | 4,269,700 |
| 2023-03-08 | 1,450.00 | 1,490.00 | 1,425.00 | 1,490.00 | 1,370.62 | 1,667,300 |
| 2023-03-07 | 1,525.00 | 1,565.00 | 1,425.00 | 1,450.00 | 1,333.83 | 5,655,400 |
| 2023-03-06 | 1,455.00 | 1,530.00 | 1,445.00 | 1,525.00 | 1,402.82 | 5,696,000 |
| 2023-03-03 | 1,430.00 | 1,460.00 | 1,410.00 | 1,455.00 | 1,338.43 | 2,313,500 |
| 2023-03-02 | 1,475.00 | 1,520.00 | 1,425.00 | 1,430.00 | 1,315.43 | 3,916,600 |
| 2023-03-01 | 1,445.00 | 1,510.00 | 1,420.00 | 1,475.00 | 1,356.83 | 4,835,700 |
| 2023-02-28 | 1,400.00 | 1,445.00 | 1,340.00 | 1,445.00 | 1,329.23 | 8,566,300 |
| 2023-02-27 | 1,400.00 | 1,430.00 | 1,350.00 | 1,395.00 | 1,283.24 | 3,160,800 |
| 2023-02-24 | 1,395.00 | 1,440.00 | 1,395.00 | 1,415.00 | 1,301.63 | 2,428,500 |
| 2023-02-23 | 1,440.00 | 1,450.00 | 1,370.00 | 1,395.00 | 1,283.24 | 4,393,700 |
| 2023-02-22 | 1,470.00 | 1,495.00 | 1,425.00 | 1,440.00 | 1,324.63 | 4,685,700 |
| 2023-02-21 | 1,560.00 | 1,575.00 | 1,470.00 | 1,470.00 | 1,352.23 | 8,703,300 |
| 2023-02-20 | 1,445.00 | 1,575.00 | 1,445.00 | 1,555.00 | 1,430.42 | 17,324,800 |
| 2023-02-17 | 1,410.00 | 1,435.00 | 1,410.00 | 1,425.00 | 1,310.83 | 817,500 |
| 2023-02-16 | 1,430.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,292.43 | 1,534,400 |
| 2023-02-15 | 1,485.00 | 1,485.00 | 1,405.00 | 1,420.00 | 1,306.23 | 2,648,900 |
| 2023-02-14 | 1,480.00 | 1,510.00 | 1,465.00 | 1,480.00 | 1,361.43 | 1,468,700 |
| 2023-02-13 | 1,445.00 | 1,530.00 | 1,420.00 | 1,465.00 | 1,347.63 | 5,041,600 |
| 2023-02-10 | 1,500.00 | 1,500.00 | 1,420.00 | 1,445.00 | 1,329.23 | 6,824,700 |
| 2023-02-09 | 1,500.00 | 1,535.00 | 1,475.00 | 1,500.00 | 1,379.82 | 2,441,100 |
| 2023-02-08 | 1,500.00 | 1,540.00 | 1,475.00 | 1,500.00 | 1,379.82 | 2,913,400 |
| 2023-02-07 | 1,545.00 | 1,610.00 | 1,495.00 | 1,500.00 | 1,379.82 | 9,294,300 |
| 2023-02-06 | 1,585.00 | 1,625.00 | 1,545.00 | 1,545.00 | 1,421.22 | 2,295,600 |
| 2023-02-03 | 1,645.00 | 1,665.00 | 1,585.00 | 1,585.00 | 1,458.01 | 3,255,400 |
| 2023-02-02 | 1,585.00 | 1,650.00 | 1,520.00 | 1,640.00 | 1,508.61 | 4,658,200 |
| 2023-02-01 | 1,580.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,458.01 | 3,131,200 |
| 2023-01-31 | 1,600.00 | 1,625.00 | 1,575.00 | 1,580.00 | 1,453.41 | 2,486,600 |
| 2023-01-30 | 1,610.00 | 1,670.00 | 1,600.00 | 1,600.00 | 1,471.81 | 6,159,200 |
| 2023-01-27 | 1,610.00 | 1,695.00 | 1,590.00 | 1,625.00 | 1,494.81 | 9,204,200 |
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.