Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PNBN.JK stock page

Bank Pan Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-022,200.002,350.002,150.002,350.002,161.7218,566,800
2022-11-012,410.002,450.002,240.002,240.002,060.5424,500,300
2022-10-312,330.002,470.002,260.002,400.002,207.7229,610,000
2022-10-282,660.002,660.002,430.002,430.002,235.3129,478,200
2022-10-272,630.002,690.002,560.002,610.002,400.897,444,200
2022-10-262,750.002,790.002,620.002,630.002,419.2911,895,100
2022-10-252,710.002,780.002,670.002,780.002,557.278,029,200
2022-10-242,730.002,790.002,650.002,710.002,492.888,588,000
2022-10-212,630.002,730.002,610.002,730.002,511.288,293,800
2022-10-202,600.002,640.002,560.002,630.002,419.294,713,900
2022-10-192,370.002,640.002,360.002,600.002,391.6922,346,000
2022-10-182,380.002,410.002,290.002,370.002,180.125,495,500
2022-10-172,400.002,450.002,330.002,380.002,189.325,199,500
2022-10-142,350.002,430.002,330.002,400.002,207.729,217,400
2022-10-132,300.002,400.002,270.002,350.002,161.7210,939,300
2022-10-122,290.002,330.002,190.002,300.002,115.734,563,600
2022-10-112,320.002,350.002,260.002,300.002,115.734,727,100
2022-10-102,330.002,490.002,300.002,320.002,134.1313,012,700
2022-10-072,270.002,400.002,250.002,330.002,143.338,511,300
2022-10-062,180.002,320.002,120.002,270.002,088.1313,639,000
2022-10-052,150.002,210.002,120.002,170.001,996.146,143,300
2022-10-042,200.002,210.002,140.002,170.001,996.144,535,600
2022-10-032,100.002,200.002,080.002,160.001,986.952,284,700
2022-09-302,070.002,180.002,050.002,130.001,959.3517,576,100
2022-09-292,360.002,370.002,200.002,200.002,023.7412,645,600
2022-09-282,330.002,410.002,300.002,360.002,170.929,744,200
2022-09-272,370.002,390.002,290.002,330.002,143.333,625,500
2022-09-262,270.002,420.002,210.002,350.002,161.7213,190,400
2022-09-232,180.002,350.002,160.002,270.002,088.1318,084,800
2022-09-222,140.002,170.002,100.002,160.001,986.953,633,300
2022-09-212,120.002,210.002,080.002,130.001,959.356,722,600
2022-09-202,140.002,150.002,080.002,100.001,931.752,634,600
2022-09-192,220.002,250.002,060.002,140.001,968.556,186,300
2022-09-162,180.002,240.002,080.002,200.002,023.7414,406,400
2022-09-152,200.002,250.002,100.002,180.002,005.3414,176,000
2022-09-142,040.002,240.002,000.002,180.002,005.3421,391,200
2022-09-132,010.002,070.002,000.002,040.001,876.567,337,500
2022-09-122,010.002,040.001,975.002,010.001,848.962,832,100
2022-09-092,020.002,040.001,960.002,010.001,848.968,858,200
2022-09-081,990.002,080.001,960.002,020.001,858.1615,064,300
2022-09-071,960.002,000.001,940.001,980.001,821.374,478,900
2022-09-061,940.001,985.001,930.001,965.001,807.576,526,100
2022-09-051,975.002,070.001,940.001,940.001,784.577,107,800
2022-09-021,985.002,030.001,955.001,980.001,821.374,292,900
2022-09-011,995.002,080.001,985.001,990.001,830.577,796,000
2022-08-311,960.002,010.001,885.001,995.001,835.1625,058,700
2022-08-302,150.002,190.002,000.002,000.001,839.7614,424,100
2022-08-292,130.002,220.002,090.002,150.001,977.7517,253,400
2022-08-262,220.002,280.002,150.002,160.001,986.9516,091,700
2022-08-252,150.002,280.002,120.002,250.002,069.7340,726,400
2022-08-242,080.002,210.002,020.002,150.001,977.7570,404,800
2022-08-231,950.002,130.001,855.002,050.001,885.7670,210,000
2022-08-221,565.001,930.001,515.001,915.001,761.5766,828,800
2022-08-191,585.001,595.001,560.001,565.001,439.624,503,500
2022-08-181,560.001,590.001,550.001,585.001,458.018,333,800
2022-08-161,570.001,590.001,550.001,560.001,435.0210,443,800
2022-08-151,715.001,715.001,595.001,595.001,467.2121,917,800
2022-08-121,760.001,765.001,700.001,715.001,577.606,908,500
2022-08-111,740.001,760.001,720.001,755.001,614.392,026,000
2022-08-101,750.001,790.001,730.001,740.001,600.594,059,300
← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2642.0000 IDR
2025-07-0842.0000 IDR
2022-07-0120.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.