Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 930.00 | 965.00 | 920.00 | 950.00 | 863.55 | 16,513,300 |
| 2022-05-11 | 950.00 | 965.00 | 930.00 | 930.00 | 845.37 | 5,044,000 |
| 2022-05-10 | 990.00 | 990.00 | 935.00 | 945.00 | 859.00 | 12,043,400 |
| 2022-05-09 | 990.00 | 1,010.00 | 960.00 | 1,005.00 | 913.54 | 12,665,000 |
| 2022-04-28 | 925.00 | 1,015.00 | 925.00 | 1,010.00 | 918.09 | 21,771,300 |
| 2022-04-27 | 940.00 | 945.00 | 920.00 | 925.00 | 840.82 | 4,328,900 |
| 2022-04-26 | 935.00 | 950.00 | 915.00 | 935.00 | 849.91 | 8,748,400 |
| 2022-04-25 | 950.00 | 975.00 | 935.00 | 935.00 | 849.91 | 11,626,900 |
| 2022-04-22 | 980.00 | 1,010.00 | 940.00 | 950.00 | 863.55 | 22,360,100 |
| 2022-04-21 | 1,020.00 | 1,020.00 | 965.00 | 975.00 | 886.27 | 23,632,200 |
| 2022-04-20 | 860.00 | 1,030.00 | 860.00 | 1,010.00 | 918.09 | 92,033,500 |
| 2022-04-19 | 865.00 | 910.00 | 845.00 | 860.00 | 781.74 | 23,827,700 |
| 2022-04-18 | 765.00 | 865.00 | 760.00 | 865.00 | 786.28 | 53,400,700 |
| 2022-04-14 | 770.00 | 785.00 | 755.00 | 760.00 | 690.84 | 3,449,000 |
| 2022-04-13 | 765.00 | 805.00 | 765.00 | 765.00 | 695.38 | 15,558,700 |
| 2022-04-12 | 770.00 | 780.00 | 760.00 | 765.00 | 695.38 | 5,671,200 |
| 2022-04-11 | 775.00 | 780.00 | 760.00 | 770.00 | 699.93 | 10,251,600 |
| 2022-04-08 | 760.00 | 780.00 | 755.00 | 770.00 | 699.93 | 4,697,500 |
| 2022-04-07 | 760.00 | 765.00 | 755.00 | 760.00 | 690.84 | 2,247,000 |
| 2022-04-06 | 750.00 | 765.00 | 740.00 | 760.00 | 690.84 | 16,503,400 |
| 2022-04-05 | 755.00 | 760.00 | 740.00 | 740.00 | 672.66 | 17,045,000 |
| 2022-04-04 | 750.00 | 755.00 | 730.00 | 755.00 | 686.29 | 13,124,400 |
| 2022-04-01 | 760.00 | 765.00 | 750.00 | 750.00 | 681.75 | 9,335,300 |
| 2022-03-31 | 770.00 | 775.00 | 750.00 | 760.00 | 690.84 | 7,443,700 |
| 2022-03-30 | 760.00 | 780.00 | 760.00 | 770.00 | 699.93 | 9,081,600 |
| 2022-03-29 | 800.00 | 805.00 | 750.00 | 765.00 | 695.38 | 43,772,100 |
| 2022-03-28 | 820.00 | 820.00 | 800.00 | 805.00 | 731.74 | 7,271,300 |
| 2022-03-25 | 825.00 | 830.00 | 810.00 | 825.00 | 749.92 | 7,756,200 |
| 2022-03-24 | 820.00 | 840.00 | 810.00 | 825.00 | 749.92 | 8,279,400 |
| 2022-03-23 | 810.00 | 820.00 | 805.00 | 820.00 | 745.38 | 5,960,700 |
| 2022-03-22 | 810.00 | 815.00 | 800.00 | 810.00 | 736.29 | 3,413,800 |
| 2022-03-21 | 800.00 | 810.00 | 800.00 | 810.00 | 736.29 | 4,268,200 |
| 2022-03-18 | 805.00 | 810.00 | 795.00 | 800.00 | 727.20 | 1,281,100 |
| 2022-03-17 | 795.00 | 810.00 | 795.00 | 800.00 | 727.20 | 2,601,100 |
| 2022-03-16 | 800.00 | 810.00 | 795.00 | 795.00 | 722.65 | 5,043,700 |
| 2022-03-15 | 800.00 | 805.00 | 795.00 | 800.00 | 727.20 | 4,038,900 |
| 2022-03-14 | 790.00 | 805.00 | 785.00 | 800.00 | 727.20 | 4,158,700 |
| 2022-03-11 | 790.00 | 795.00 | 775.00 | 790.00 | 718.11 | 2,640,900 |
| 2022-03-10 | 790.00 | 795.00 | 785.00 | 790.00 | 718.11 | 1,765,800 |
| 2022-03-09 | 785.00 | 790.00 | 780.00 | 790.00 | 718.11 | 1,850,800 |
| 2022-03-08 | 790.00 | 790.00 | 775.00 | 785.00 | 713.56 | 2,611,600 |
| 2022-03-07 | 795.00 | 795.00 | 775.00 | 790.00 | 718.11 | 7,696,300 |
| 2022-03-04 | 805.00 | 805.00 | 780.00 | 795.00 | 722.65 | 8,713,200 |
| 2022-03-02 | 805.00 | 810.00 | 790.00 | 805.00 | 731.74 | 5,472,600 |
| 2022-03-01 | 795.00 | 805.00 | 795.00 | 805.00 | 731.74 | 2,137,400 |
| 2022-02-25 | 800.00 | 810.00 | 790.00 | 800.00 | 727.20 | 10,672,700 |
| 2022-02-24 | 825.00 | 830.00 | 795.00 | 795.00 | 722.65 | 13,854,700 |
| 2022-02-23 | 815.00 | 825.00 | 805.00 | 825.00 | 749.92 | 14,539,500 |
| 2022-02-22 | 800.00 | 820.00 | 795.00 | 815.00 | 740.83 | 7,952,000 |
| 2022-02-21 | 790.00 | 810.00 | 790.00 | 800.00 | 727.20 | 5,585,200 |
| 2022-02-18 | 795.00 | 805.00 | 795.00 | 800.00 | 727.20 | 7,428,400 |
| 2022-02-17 | 805.00 | 810.00 | 795.00 | 795.00 | 722.65 | 4,210,700 |
| 2022-02-16 | 785.00 | 810.00 | 785.00 | 805.00 | 731.74 | 8,334,300 |
| 2022-02-15 | 790.00 | 795.00 | 770.00 | 785.00 | 713.56 | 5,300,500 |
| 2022-02-14 | 795.00 | 795.00 | 770.00 | 790.00 | 718.11 | 5,439,800 |
| 2022-02-11 | 800.00 | 810.00 | 780.00 | 795.00 | 722.65 | 4,061,000 |
| 2022-02-10 | 810.00 | 820.00 | 785.00 | 800.00 | 727.20 | 13,227,600 |
| 2022-02-09 | 825.00 | 835.00 | 790.00 | 800.00 | 727.20 | 31,735,700 |
| 2022-02-08 | 750.00 | 825.00 | 750.00 | 825.00 | 749.92 | 33,968,000 |
| 2022-02-07 | 755.00 | 760.00 | 745.00 | 750.00 | 681.75 | 4,899,200 |
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.