Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 885.00 | 895.00 | 870.00 | 875.00 | 875.00 | 2,426,700 |
| 2026-07-24 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | 4,175,500 |
| 2026-07-23 | 915.00 | 925.00 | 895.00 | 900.00 | 900.00 | 6,175,500 |
| 2026-07-22 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | 3,456,800 |
| 2026-07-21 | 910.00 | 925.00 | 905.00 | 920.00 | 920.00 | 4,977,500 |
| 2026-07-20 | 915.00 | 920.00 | 905.00 | 905.00 | 905.00 | 3,964,000 |
| 2026-07-17 | 905.00 | 925.00 | 890.00 | 915.00 | 915.00 | 3,156,800 |
| 2026-07-16 | 890.00 | 905.00 | 890.00 | 890.00 | 890.00 | 3,353,900 |
| 2026-07-15 | 865.00 | 890.00 | 865.00 | 880.00 | 880.00 | 5,251,300 |
| 2026-07-14 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | 2,410,500 |
| 2026-07-13 | 880.00 | 880.00 | 855.00 | 875.00 | 875.00 | 8,204,800 |
| 2026-07-10 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 1,833,600 |
| 2026-07-09 | 865.00 | 875.00 | 860.00 | 865.00 | 865.00 | 7,565,500 |
| 2026-07-08 | 885.00 | 885.00 | 860.00 | 860.00 | 860.00 | 4,587,100 |
| 2026-07-07 | 880.00 | 890.00 | 875.00 | 880.00 | 880.00 | 6,352,000 |
| 2026-07-06 | 880.00 | 890.00 | 870.00 | 875.00 | 875.00 | 2,321,800 |
| 2026-07-03 | 865.00 | 885.00 | 865.00 | 885.00 | 885.00 | 1,320,400 |
| 2026-07-02 | 875.00 | 880.00 | 860.00 | 860.00 | 860.00 | 2,607,500 |
| 2026-07-01 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | 830,100 |
| 2026-06-30 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | 12,638,400 |
| 2026-06-29 | 895.00 | 905.00 | 890.00 | 900.00 | 900.00 | 777,400 |
| 2026-06-26 | 890.00 | 900.00 | 875.00 | 895.00 | 895.00 | 5,756,400 |
| 2026-06-25 | 915.00 | 930.00 | 910.00 | 925.00 | 883.00 | 3,751,500 |
| 2026-06-24 | 925.00 | 940.00 | 905.00 | 905.00 | 863.91 | 4,651,900 |
| 2026-06-23 | 925.00 | 930.00 | 915.00 | 920.00 | 878.23 | 3,938,400 |
| 2026-06-22 | 920.00 | 930.00 | 910.00 | 925.00 | 883.00 | 2,636,800 |
| 2026-06-19 | 930.00 | 940.00 | 920.00 | 920.00 | 878.23 | 1,969,100 |
| 2026-06-18 | 935.00 | 940.00 | 920.00 | 925.00 | 883.00 | 2,030,900 |
| 2026-06-17 | 935.00 | 940.00 | 920.00 | 935.00 | 892.55 | 1,782,600 |
| 2026-06-16 | 920.00 | 920.00 | 920.00 | 920.00 | 878.23 | 0 |
| 2026-06-15 | 930.00 | 950.00 | 920.00 | 920.00 | 878.23 | 4,305,100 |
| 2026-06-12 | 930.00 | 940.00 | 915.00 | 915.00 | 873.45 | 527,900 |
| 2026-06-11 | 930.00 | 945.00 | 910.00 | 915.00 | 873.45 | 1,701,600 |
| 2026-06-10 | 905.00 | 930.00 | 885.00 | 930.00 | 887.77 | 4,131,900 |
| 2026-06-09 | 830.00 | 895.00 | 810.00 | 895.00 | 854.36 | 10,744,800 |
| 2026-06-08 | 855.00 | 855.00 | 805.00 | 830.00 | 792.31 | 5,984,600 |
| 2026-06-05 | 870.00 | 870.00 | 840.00 | 855.00 | 816.18 | 12,472,300 |
| 2026-06-04 | 905.00 | 905.00 | 840.00 | 870.00 | 830.50 | 12,679,200 |
| 2026-06-03 | 935.00 | 935.00 | 895.00 | 905.00 | 863.91 | 8,979,500 |
| 2026-06-02 | 950.00 | 955.00 | 920.00 | 930.00 | 887.77 | 6,117,500 |
| 2026-06-01 | 945.00 | 945.00 | 945.00 | 945.00 | 902.09 | 0 |
| 2026-05-29 | 960.00 | 960.00 | 945.00 | 945.00 | 902.09 | 3,906,500 |
| 2026-05-28 | 960.00 | 960.00 | 960.00 | 960.00 | 916.41 | 0 |
| 2026-05-27 | 960.00 | 960.00 | 960.00 | 960.00 | 916.41 | 0 |
| 2026-05-26 | 960.00 | 965.00 | 945.00 | 960.00 | 916.41 | 8,361,600 |
| 2026-05-25 | 955.00 | 965.00 | 950.00 | 955.00 | 911.64 | 11,627,800 |
| 2026-05-22 | 950.00 | 955.00 | 940.00 | 955.00 | 911.64 | 2,640,400 |
| 2026-05-21 | 965.00 | 965.00 | 940.00 | 945.00 | 902.09 | 4,568,400 |
| 2026-05-20 | 965.00 | 975.00 | 950.00 | 960.00 | 916.41 | 1,791,500 |
| 2026-05-19 | 985.00 | 1,010.00 | 950.00 | 955.00 | 911.64 | 7,613,500 |
| 2026-05-18 | 1,015.00 | 1,015.00 | 980.00 | 980.00 | 935.50 | 6,475,700 |
| 2026-05-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 973.69 | 0 |
| 2026-05-14 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 973.69 | 0 |
| 2026-05-13 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 973.69 | 1,310,100 |
| 2026-05-12 | 1,040.00 | 1,045.00 | 1,015.00 | 1,020.00 | 973.69 | 2,352,700 |
| 2026-05-11 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 988.01 | 2,708,700 |
| 2026-05-08 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 1,007.10 | 9,487,700 |
| 2026-05-07 | 1,005.00 | 1,055.00 | 1,005.00 | 1,055.00 | 1,007.10 | 7,951,900 |
| 2026-05-06 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 959.37 | 1,872,600 |
| 2026-05-05 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 959.37 | 2,143,300 |
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.