Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,535.00 | 1,620.00 | 1,505.00 | 1,610.00 | 1,481.01 | 20,996,000 |
| 2023-01-25 | 1,395.00 | 1,540.00 | 1,395.00 | 1,525.00 | 1,402.82 | 7,454,600 |
| 2023-01-24 | 1,390.00 | 1,430.00 | 1,375.00 | 1,395.00 | 1,283.24 | 2,249,500 |
| 2023-01-20 | 1,385.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,278.64 | 1,551,900 |
| 2023-01-19 | 1,365.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,264.84 | 1,464,900 |
| 2023-01-18 | 1,345.00 | 1,405.00 | 1,330.00 | 1,365.00 | 1,255.64 | 1,228,100 |
| 2023-01-17 | 1,305.00 | 1,360.00 | 1,305.00 | 1,340.00 | 1,232.64 | 1,931,500 |
| 2023-01-16 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,200.45 | 654,100 |
| 2023-01-13 | 1,340.00 | 1,365.00 | 1,310.00 | 1,320.00 | 1,214.24 | 2,417,700 |
| 2023-01-12 | 1,260.00 | 1,345.00 | 1,260.00 | 1,340.00 | 1,232.64 | 3,926,200 |
| 2023-01-11 | 1,230.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,149.85 | 2,426,700 |
| 2023-01-10 | 1,315.00 | 1,315.00 | 1,225.00 | 1,230.00 | 1,131.45 | 2,952,900 |
| 2023-01-09 | 1,260.00 | 1,335.00 | 1,260.00 | 1,315.00 | 1,209.64 | 4,897,800 |
| 2023-01-06 | 1,305.00 | 1,305.00 | 1,230.00 | 1,255.00 | 1,154.45 | 10,582,000 |
| 2023-01-05 | 1,410.00 | 1,415.00 | 1,305.00 | 1,305.00 | 1,200.45 | 9,304,100 |
| 2023-01-04 | 1,410.00 | 1,460.00 | 1,395.00 | 1,400.00 | 1,287.83 | 5,841,800 |
| 2023-01-03 | 1,475.00 | 1,475.00 | 1,400.00 | 1,410.00 | 1,297.03 | 6,103,300 |
| 2023-01-02 | 1,560.00 | 1,575.00 | 1,455.00 | 1,470.00 | 1,352.23 | 6,824,200 |
| 2022-12-30 | 1,550.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,416.62 | 1,312,000 |
| 2022-12-29 | 1,550.00 | 1,575.00 | 1,530.00 | 1,545.00 | 1,421.22 | 970,500 |
| 2022-12-28 | 1,540.00 | 1,600.00 | 1,535.00 | 1,550.00 | 1,425.82 | 2,075,400 |
| 2022-12-27 | 1,590.00 | 1,600.00 | 1,530.00 | 1,540.00 | 1,416.62 | 2,884,700 |
| 2022-12-26 | 1,600.00 | 1,635.00 | 1,580.00 | 1,590.00 | 1,462.61 | 1,492,100 |
| 2022-12-23 | 1,600.00 | 1,645.00 | 1,580.00 | 1,600.00 | 1,471.81 | 1,984,400 |
| 2022-12-22 | 1,540.00 | 1,645.00 | 1,535.00 | 1,600.00 | 1,471.81 | 3,714,100 |
| 2022-12-21 | 1,585.00 | 1,590.00 | 1,500.00 | 1,540.00 | 1,416.62 | 4,241,400 |
| 2022-12-20 | 1,705.00 | 1,705.00 | 1,590.00 | 1,590.00 | 1,462.61 | 7,872,800 |
| 2022-12-19 | 1,745.00 | 1,760.00 | 1,705.00 | 1,705.00 | 1,568.40 | 1,333,100 |
| 2022-12-16 | 1,720.00 | 1,755.00 | 1,710.00 | 1,735.00 | 1,596.00 | 1,223,500 |
| 2022-12-15 | 1,735.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,582.20 | 1,033,500 |
| 2022-12-14 | 1,755.00 | 1,760.00 | 1,700.00 | 1,735.00 | 1,596.00 | 2,239,200 |
| 2022-12-13 | 1,780.00 | 1,800.00 | 1,715.00 | 1,750.00 | 1,609.79 | 2,749,100 |
| 2022-12-12 | 1,770.00 | 1,810.00 | 1,745.00 | 1,765.00 | 1,623.59 | 2,167,900 |
| 2022-12-09 | 1,810.00 | 1,880.00 | 1,710.00 | 1,750.00 | 1,609.79 | 4,545,100 |
| 2022-12-08 | 1,715.00 | 1,805.00 | 1,690.00 | 1,790.00 | 1,646.59 | 3,917,500 |
| 2022-12-07 | 1,800.00 | 1,810.00 | 1,705.00 | 1,730.00 | 1,591.40 | 4,204,100 |
| 2022-12-06 | 1,845.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,655.79 | 1,394,600 |
| 2022-12-05 | 1,795.00 | 1,850.00 | 1,795.00 | 1,840.00 | 1,692.58 | 2,797,000 |
| 2022-12-02 | 1,800.00 | 1,845.00 | 1,770.00 | 1,820.00 | 1,674.19 | 2,857,100 |
| 2022-12-01 | 1,900.00 | 1,910.00 | 1,800.00 | 1,800.00 | 1,655.79 | 6,099,300 |
| 2022-11-30 | 1,815.00 | 1,910.00 | 1,755.00 | 1,900.00 | 1,747.78 | 8,709,800 |
| 2022-11-29 | 1,895.00 | 1,895.00 | 1,765.00 | 1,805.00 | 1,660.39 | 11,921,400 |
| 2022-11-28 | 2,050.00 | 2,050.00 | 1,880.00 | 1,895.00 | 1,743.18 | 16,974,900 |
| 2022-11-25 | 2,090.00 | 2,110.00 | 2,020.00 | 2,020.00 | 1,858.16 | 3,374,200 |
| 2022-11-24 | 2,130.00 | 2,140.00 | 2,040.00 | 2,090.00 | 1,922.55 | 6,263,300 |
| 2022-11-23 | 2,040.00 | 2,140.00 | 2,040.00 | 2,100.00 | 1,931.75 | 11,505,100 |
| 2022-11-22 | 2,020.00 | 2,050.00 | 1,990.00 | 2,040.00 | 1,876.56 | 5,086,600 |
| 2022-11-21 | 2,070.00 | 2,070.00 | 2,010.00 | 2,020.00 | 1,858.16 | 2,704,400 |
| 2022-11-18 | 2,030.00 | 2,090.00 | 2,020.00 | 2,050.00 | 1,885.76 | 6,865,800 |
| 2022-11-17 | 2,020.00 | 2,120.00 | 2,020.00 | 2,030.00 | 1,867.36 | 12,109,400 |
| 2022-11-16 | 2,020.00 | 2,050.00 | 1,990.00 | 2,000.00 | 1,839.76 | 5,841,800 |
| 2022-11-15 | 2,060.00 | 2,080.00 | 1,995.00 | 2,010.00 | 1,848.96 | 7,155,700 |
| 2022-11-14 | 2,130.00 | 2,140.00 | 1,995.00 | 2,060.00 | 1,894.96 | 7,207,700 |
| 2022-11-11 | 2,170.00 | 2,170.00 | 2,100.00 | 2,130.00 | 1,959.35 | 4,278,200 |
| 2022-11-10 | 2,180.00 | 2,200.00 | 2,100.00 | 2,120.00 | 1,950.15 | 6,237,600 |
| 2022-11-09 | 2,190.00 | 2,190.00 | 2,100.00 | 2,160.00 | 1,986.95 | 7,139,200 |
| 2022-11-08 | 2,160.00 | 2,250.00 | 2,080.00 | 2,190.00 | 2,014.54 | 7,457,400 |
| 2022-11-07 | 2,200.00 | 2,260.00 | 2,100.00 | 2,120.00 | 1,950.15 | 21,111,100 |
| 2022-11-04 | 2,440.00 | 2,440.00 | 2,250.00 | 2,250.00 | 2,069.73 | 12,445,500 |
| 2022-11-03 | 2,340.00 | 2,440.00 | 2,280.00 | 2,410.00 | 2,216.92 | 9,828,600 |
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.