Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 755.00 | 760.00 | 745.00 | 750.00 | 681.75 | 4,899,200 |
| 2022-02-04 | 750.00 | 760.00 | 750.00 | 755.00 | 686.29 | 1,761,900 |
| 2022-02-03 | 755.00 | 760.00 | 750.00 | 755.00 | 686.29 | 2,083,000 |
| 2022-02-02 | 745.00 | 755.00 | 740.00 | 750.00 | 681.75 | 2,097,500 |
| 2022-01-31 | 750.00 | 750.00 | 740.00 | 745.00 | 677.20 | 644,800 |
| 2022-01-28 | 750.00 | 750.00 | 745.00 | 745.00 | 677.20 | 1,178,800 |
| 2022-01-27 | 745.00 | 755.00 | 740.00 | 745.00 | 677.20 | 3,071,800 |
| 2022-01-26 | 750.00 | 755.00 | 745.00 | 745.00 | 677.20 | 1,932,600 |
| 2022-01-25 | 750.00 | 760.00 | 745.00 | 750.00 | 681.75 | 5,117,500 |
| 2022-01-24 | 755.00 | 760.00 | 745.00 | 755.00 | 686.29 | 4,805,000 |
| 2022-01-21 | 750.00 | 760.00 | 745.00 | 755.00 | 686.29 | 1,299,000 |
| 2022-01-20 | 750.00 | 760.00 | 750.00 | 750.00 | 681.75 | 1,516,000 |
| 2022-01-19 | 755.00 | 760.00 | 745.00 | 750.00 | 681.75 | 5,292,500 |
| 2022-01-18 | 755.00 | 765.00 | 745.00 | 755.00 | 686.29 | 5,168,500 |
| 2022-01-17 | 760.00 | 765.00 | 755.00 | 755.00 | 686.29 | 3,512,800 |
| 2022-01-14 | 760.00 | 765.00 | 755.00 | 760.00 | 690.84 | 3,093,700 |
| 2022-01-13 | 755.00 | 760.00 | 755.00 | 755.00 | 686.29 | 2,250,500 |
| 2022-01-12 | 755.00 | 760.00 | 745.00 | 755.00 | 686.29 | 8,370,400 |
| 2022-01-11 | 750.00 | 760.00 | 740.00 | 755.00 | 686.29 | 10,364,000 |
| 2022-01-10 | 760.00 | 760.00 | 750.00 | 755.00 | 686.29 | 5,287,200 |
| 2022-01-07 | 755.00 | 765.00 | 755.00 | 755.00 | 686.29 | 4,441,800 |
| 2022-01-06 | 760.00 | 760.00 | 750.00 | 760.00 | 690.84 | 2,958,200 |
| 2022-01-05 | 770.00 | 775.00 | 755.00 | 760.00 | 690.84 | 4,189,200 |
| 2022-01-04 | 780.00 | 785.00 | 765.00 | 770.00 | 699.93 | 2,186,700 |
| 2022-01-03 | 775.00 | 785.00 | 760.00 | 775.00 | 704.47 | 3,532,600 |
| 2021-12-30 | 760.00 | 775.00 | 760.00 | 770.00 | 699.93 | 1,736,900 |
| 2021-12-29 | 770.00 | 775.00 | 755.00 | 765.00 | 695.38 | 2,910,100 |
| 2021-12-28 | 755.00 | 775.00 | 755.00 | 765.00 | 695.38 | 3,038,200 |
| 2021-12-27 | 755.00 | 770.00 | 750.00 | 755.00 | 686.29 | 3,262,800 |
| 2021-12-24 | 750.00 | 760.00 | 745.00 | 750.00 | 681.75 | 4,478,100 |
| 2021-12-23 | 750.00 | 760.00 | 745.00 | 750.00 | 681.75 | 2,555,100 |
| 2021-12-22 | 750.00 | 755.00 | 740.00 | 745.00 | 677.20 | 5,851,300 |
| 2021-12-21 | 750.00 | 755.00 | 735.00 | 750.00 | 681.75 | 4,447,400 |
| 2021-12-20 | 740.00 | 755.00 | 735.00 | 750.00 | 681.75 | 7,400,600 |
| 2021-12-17 | 765.00 | 770.00 | 740.00 | 740.00 | 672.66 | 11,133,100 |
| 2021-12-16 | 765.00 | 770.00 | 755.00 | 765.00 | 695.38 | 1,800,100 |
| 2021-12-15 | 755.00 | 765.00 | 750.00 | 765.00 | 695.38 | 3,195,700 |
| 2021-12-14 | 765.00 | 765.00 | 755.00 | 755.00 | 686.29 | 3,271,100 |
| 2021-12-13 | 770.00 | 770.00 | 755.00 | 760.00 | 690.84 | 4,285,100 |
| 2021-12-10 | 765.00 | 770.00 | 755.00 | 765.00 | 695.38 | 2,516,800 |
| 2021-12-09 | 765.00 | 765.00 | 755.00 | 765.00 | 695.38 | 4,102,600 |
| 2021-12-08 | 770.00 | 770.00 | 755.00 | 760.00 | 690.84 | 3,840,200 |
| 2021-12-07 | 760.00 | 775.00 | 755.00 | 760.00 | 690.84 | 1,402,000 |
| 2021-12-06 | 765.00 | 770.00 | 760.00 | 760.00 | 690.84 | 4,374,100 |
| 2021-12-03 | 765.00 | 770.00 | 760.00 | 765.00 | 695.38 | 1,464,500 |
| 2021-12-02 | 760.00 | 765.00 | 755.00 | 760.00 | 690.84 | 3,715,400 |
| 2021-12-01 | 755.00 | 765.00 | 750.00 | 755.00 | 686.29 | 4,167,200 |
| 2021-11-30 | 760.00 | 765.00 | 750.00 | 755.00 | 686.29 | 7,386,400 |
| 2021-11-29 | 740.00 | 760.00 | 735.00 | 755.00 | 686.29 | 3,959,600 |
| 2021-11-26 | 770.00 | 770.00 | 745.00 | 750.00 | 681.75 | 29,739,700 |
| 2021-11-25 | 770.00 | 775.00 | 760.00 | 765.00 | 695.38 | 7,098,500 |
| 2021-11-24 | 775.00 | 775.00 | 765.00 | 770.00 | 699.93 | 4,357,100 |
| 2021-11-23 | 775.00 | 785.00 | 765.00 | 770.00 | 699.93 | 11,389,700 |
| 2021-11-22 | 785.00 | 785.00 | 770.00 | 775.00 | 704.47 | 9,442,400 |
| 2021-11-19 | 790.00 | 795.00 | 775.00 | 785.00 | 713.56 | 6,192,300 |
| 2021-11-18 | 790.00 | 790.00 | 785.00 | 785.00 | 713.56 | 1,949,100 |
| 2021-11-17 | 790.00 | 795.00 | 780.00 | 785.00 | 713.56 | 3,569,200 |
| 2021-11-16 | 780.00 | 795.00 | 780.00 | 790.00 | 718.11 | 9,908,800 |
| 2021-11-15 | 780.00 | 785.00 | 775.00 | 780.00 | 709.02 | 8,861,200 |
| 2021-11-12 | 805.00 | 805.00 | 775.00 | 780.00 | 709.02 | 26,247,600 |
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.