Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,760.00 | 1,775.00 | 1,730.00 | 1,760.00 | 1,618.99 | 5,993,600 |
| 2022-08-08 | 1,790.00 | 1,790.00 | 1,690.00 | 1,770.00 | 1,628.19 | 8,350,100 |
| 2022-08-05 | 1,880.00 | 1,900.00 | 1,790.00 | 1,790.00 | 1,646.59 | 24,208,300 |
| 2022-08-04 | 1,995.00 | 1,995.00 | 1,870.00 | 1,900.00 | 1,747.78 | 18,460,600 |
| 2022-08-03 | 1,855.00 | 1,980.00 | 1,840.00 | 1,970.00 | 1,812.17 | 11,444,800 |
| 2022-08-02 | 1,880.00 | 1,880.00 | 1,785.00 | 1,850.00 | 1,701.78 | 7,061,300 |
| 2022-08-01 | 1,790.00 | 1,890.00 | 1,790.00 | 1,860.00 | 1,710.98 | 6,880,100 |
| 2022-07-29 | 1,750.00 | 1,790.00 | 1,730.00 | 1,790.00 | 1,646.59 | 7,277,800 |
| 2022-07-28 | 1,790.00 | 1,810.00 | 1,740.00 | 1,750.00 | 1,609.79 | 2,532,600 |
| 2022-07-27 | 1,720.00 | 1,790.00 | 1,705.00 | 1,790.00 | 1,646.59 | 10,770,600 |
| 2022-07-26 | 1,755.00 | 1,775.00 | 1,720.00 | 1,730.00 | 1,591.40 | 6,837,800 |
| 2022-07-25 | 1,865.00 | 1,870.00 | 1,740.00 | 1,780.00 | 1,637.39 | 14,507,000 |
| 2022-07-22 | 1,900.00 | 1,910.00 | 1,835.00 | 1,870.00 | 1,720.18 | 6,975,200 |
| 2022-07-21 | 1,830.00 | 1,905.00 | 1,830.00 | 1,895.00 | 1,743.18 | 15,152,600 |
| 2022-07-20 | 1,810.00 | 1,845.00 | 1,800.00 | 1,830.00 | 1,683.38 | 7,572,800 |
| 2022-07-19 | 1,825.00 | 1,855.00 | 1,810.00 | 1,820.00 | 1,674.19 | 8,083,600 |
| 2022-07-18 | 1,865.00 | 1,875.00 | 1,795.00 | 1,825.00 | 1,678.78 | 8,794,400 |
| 2022-07-15 | 1,820.00 | 1,910.00 | 1,820.00 | 1,855.00 | 1,706.38 | 15,729,100 |
| 2022-07-14 | 1,890.00 | 1,925.00 | 1,825.00 | 1,825.00 | 1,678.78 | 16,625,600 |
| 2022-07-13 | 1,890.00 | 1,955.00 | 1,790.00 | 1,890.00 | 1,738.58 | 25,774,500 |
| 2022-07-12 | 1,870.00 | 1,960.00 | 1,855.00 | 1,875.00 | 1,724.78 | 13,994,500 |
| 2022-07-11 | 1,955.00 | 1,990.00 | 1,850.00 | 1,870.00 | 1,720.18 | 18,920,100 |
| 2022-07-08 | 1,720.00 | 2,070.00 | 1,705.00 | 1,945.00 | 1,789.17 | 70,692,000 |
| 2022-07-07 | 1,650.00 | 1,715.00 | 1,640.00 | 1,685.00 | 1,550.00 | 17,139,800 |
| 2022-07-06 | 1,670.00 | 1,670.00 | 1,595.00 | 1,625.00 | 1,494.81 | 8,739,300 |
| 2022-07-05 | 1,590.00 | 1,660.00 | 1,570.00 | 1,645.00 | 1,513.21 | 13,546,900 |
| 2022-07-04 | 1,595.00 | 1,600.00 | 1,520.00 | 1,590.00 | 1,462.61 | 8,821,900 |
| 2022-07-01 | 1,655.00 | 1,695.00 | 1,575.00 | 1,595.00 | 1,467.21 | 12,328,100 |
| 2022-06-30 | 1,695.00 | 1,695.00 | 1,605.00 | 1,690.00 | 1,536.20 | 12,628,600 |
| 2022-06-29 | 1,700.00 | 1,735.00 | 1,655.00 | 1,690.00 | 1,536.20 | 24,846,300 |
| 2022-06-28 | 1,760.00 | 1,780.00 | 1,670.00 | 1,715.00 | 1,558.93 | 13,386,400 |
| 2022-06-27 | 1,555.00 | 1,770.00 | 1,555.00 | 1,760.00 | 1,599.83 | 40,571,500 |
| 2022-06-24 | 1,550.00 | 1,620.00 | 1,480.00 | 1,580.00 | 1,436.21 | 70,237,200 |
| 2022-06-23 | 1,710.00 | 1,710.00 | 1,590.00 | 1,590.00 | 1,445.30 | 48,404,900 |
| 2022-06-22 | 1,880.00 | 1,880.00 | 1,705.00 | 1,705.00 | 1,549.84 | 69,309,100 |
| 2022-06-21 | 1,800.00 | 1,880.00 | 1,750.00 | 1,830.00 | 1,663.46 | 44,480,700 |
| 2022-06-20 | 1,800.00 | 1,810.00 | 1,715.00 | 1,785.00 | 1,622.56 | 22,602,000 |
| 2022-06-17 | 1,775.00 | 1,810.00 | 1,735.00 | 1,800.00 | 1,636.19 | 13,977,200 |
| 2022-06-16 | 1,750.00 | 1,820.00 | 1,735.00 | 1,785.00 | 1,622.56 | 21,678,100 |
| 2022-06-15 | 1,785.00 | 1,785.00 | 1,665.00 | 1,750.00 | 1,590.74 | 19,859,400 |
| 2022-06-14 | 1,790.00 | 1,815.00 | 1,675.00 | 1,770.00 | 1,608.92 | 35,755,700 |
| 2022-06-13 | 1,710.00 | 1,835.00 | 1,630.00 | 1,800.00 | 1,636.19 | 106,880,500 |
| 2022-06-10 | 1,535.00 | 1,765.00 | 1,530.00 | 1,690.00 | 1,536.20 | 117,197,100 |
| 2022-06-09 | 1,500.00 | 1,555.00 | 1,490.00 | 1,530.00 | 1,390.76 | 35,714,600 |
| 2022-06-08 | 1,500.00 | 1,530.00 | 1,455.00 | 1,485.00 | 1,349.86 | 31,584,700 |
| 2022-06-07 | 1,490.00 | 1,560.00 | 1,455.00 | 1,495.00 | 1,358.95 | 40,930,700 |
| 2022-06-06 | 1,315.00 | 1,470.00 | 1,315.00 | 1,460.00 | 1,327.13 | 31,687,600 |
| 2022-06-03 | 1,380.00 | 1,430.00 | 1,330.00 | 1,355.00 | 1,231.69 | 30,777,800 |
| 2022-06-02 | 1,205.00 | 1,375.00 | 1,205.00 | 1,370.00 | 1,245.32 | 48,663,600 |
| 2022-05-31 | 1,200.00 | 1,260.00 | 1,170.00 | 1,205.00 | 1,095.34 | 66,374,600 |
| 2022-05-30 | 1,075.00 | 1,210.00 | 1,070.00 | 1,185.00 | 1,077.16 | 68,321,900 |
| 2022-05-27 | 1,040.00 | 1,080.00 | 1,035.00 | 1,065.00 | 968.08 | 14,639,400 |
| 2022-05-25 | 1,020.00 | 1,040.00 | 1,010.00 | 1,040.00 | 945.36 | 4,636,800 |
| 2022-05-24 | 1,025.00 | 1,035.00 | 1,000.00 | 1,020.00 | 927.18 | 2,529,500 |
| 2022-05-23 | 1,025.00 | 1,050.00 | 995.00 | 1,025.00 | 931.72 | 12,277,300 |
| 2022-05-20 | 1,065.00 | 1,085.00 | 1,010.00 | 1,010.00 | 918.09 | 10,989,200 |
| 2022-05-19 | 1,015.00 | 1,050.00 | 980.00 | 1,050.00 | 954.45 | 30,784,100 |
| 2022-05-18 | 990.00 | 1,050.00 | 980.00 | 1,015.00 | 922.63 | 16,835,400 |
| 2022-05-17 | 950.00 | 1,015.00 | 930.00 | 985.00 | 895.36 | 14,547,000 |
| 2022-05-13 | 955.00 | 970.00 | 930.00 | 950.00 | 863.55 | 33,041,400 |
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.