Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 968.91 | 2,723,300 |
| 2026-05-01 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 973.69 | 0 |
| 2026-04-30 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 973.69 | 1,879,400 |
| 2026-04-29 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 973.69 | 3,295,600 |
| 2026-04-28 | 1,025.00 | 1,025.00 | 990.00 | 1,010.00 | 964.14 | 4,831,400 |
| 2026-04-27 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 973.69 | 3,788,500 |
| 2026-04-24 | 1,035.00 | 1,050.00 | 1,005.00 | 1,010.00 | 964.14 | 4,868,000 |
| 2026-04-23 | 1,090.00 | 1,095.00 | 1,030.00 | 1,035.00 | 988.01 | 9,536,700 |
| 2026-04-22 | 985.00 | 1,115.00 | 985.00 | 1,080.00 | 1,030.96 | 41,323,900 |
| 2026-04-21 | 980.00 | 990.00 | 975.00 | 980.00 | 935.50 | 1,875,700 |
| 2026-04-20 | 990.00 | 990.00 | 970.00 | 980.00 | 935.50 | 3,044,300 |
| 2026-04-17 | 985.00 | 990.00 | 980.00 | 985.00 | 940.28 | 2,896,400 |
| 2026-04-16 | 965.00 | 990.00 | 965.00 | 980.00 | 935.50 | 2,314,800 |
| 2026-04-15 | 980.00 | 985.00 | 965.00 | 975.00 | 930.73 | 4,640,100 |
| 2026-04-14 | 955.00 | 970.00 | 955.00 | 970.00 | 925.96 | 1,843,000 |
| 2026-04-13 | 950.00 | 955.00 | 945.00 | 950.00 | 906.86 | 2,339,300 |
| 2026-04-10 | 960.00 | 965.00 | 950.00 | 955.00 | 911.64 | 2,940,800 |
| 2026-04-09 | 960.00 | 970.00 | 945.00 | 945.00 | 902.09 | 1,501,600 |
| 2026-04-08 | 950.00 | 975.00 | 945.00 | 955.00 | 911.64 | 2,106,600 |
| 2026-04-07 | 945.00 | 955.00 | 935.00 | 935.00 | 892.55 | 1,814,100 |
| 2026-04-06 | 950.00 | 955.00 | 940.00 | 945.00 | 902.09 | 1,186,900 |
| 2026-04-02 | 955.00 | 955.00 | 940.00 | 940.00 | 897.32 | 1,627,700 |
| 2026-04-01 | 955.00 | 965.00 | 940.00 | 945.00 | 902.09 | 4,175,100 |
| 2026-03-31 | 960.00 | 975.00 | 940.00 | 945.00 | 902.09 | 5,691,700 |
| 2026-03-30 | 975.00 | 975.00 | 960.00 | 960.00 | 916.41 | 4,411,300 |
| 2026-03-27 | 990.00 | 995.00 | 975.00 | 980.00 | 935.50 | 3,094,900 |
| 2026-03-26 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 949.82 | 560,200 |
| 2026-03-25 | 985.00 | 1,005.00 | 985.00 | 995.00 | 949.82 | 1,626,700 |
| 2026-03-17 | 985.00 | 1,000.00 | 980.00 | 985.00 | 940.28 | 6,112,200 |
| 2026-03-16 | 990.00 | 990.00 | 965.00 | 980.00 | 935.50 | 8,733,300 |
| 2026-03-13 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 945.05 | 1,768,600 |
| 2026-03-12 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 954.59 | 1,928,200 |
| 2026-03-11 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 954.59 | 2,579,900 |
| 2026-03-10 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 968.91 | 1,883,700 |
| 2026-03-09 | 1,015.00 | 1,020.00 | 995.00 | 995.00 | 949.82 | 12,494,300 |
| 2026-03-06 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 992.78 | 6,669,300 |
| 2026-03-05 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 973.69 | 9,482,700 |
| 2026-03-04 | 1,045.00 | 1,045.00 | 1,005.00 | 1,015.00 | 968.91 | 11,677,500 |
| 2026-03-03 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 997.55 | 7,083,700 |
| 2026-03-02 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,002.32 | 13,556,500 |
| 2026-02-27 | 1,080.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,026.19 | 2,963,000 |
| 2026-02-26 | 1,100.00 | 1,105.00 | 1,065.00 | 1,075.00 | 1,026.19 | 8,458,900 |
| 2026-02-25 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,050.05 | 3,138,900 |
| 2026-02-24 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,050.05 | 3,623,500 |
| 2026-02-23 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,054.83 | 8,553,100 |
| 2026-02-20 | 1,095.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,059.60 | 7,969,200 |
| 2026-02-19 | 1,090.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,045.28 | 10,277,900 |
| 2026-02-18 | 1,090.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,040.51 | 5,684,400 |
| 2026-02-13 | 1,060.00 | 1,105.00 | 1,055.00 | 1,100.00 | 1,050.05 | 18,466,300 |
| 2026-02-12 | 1,070.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,007.10 | 15,231,900 |
| 2026-02-11 | 1,060.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,016.64 | 7,645,600 |
| 2026-02-10 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,011.87 | 5,301,100 |
| 2026-02-09 | 1,055.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,002.32 | 5,526,800 |
| 2026-02-06 | 1,050.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,002.32 | 23,462,900 |
| 2026-02-05 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,016.64 | 3,725,400 |
| 2026-02-04 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,011.87 | 5,896,500 |
| 2026-02-03 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,007.10 | 9,103,900 |
| 2026-02-02 | 1,085.00 | 1,085.00 | 1,030.00 | 1,030.00 | 983.23 | 16,168,700 |
| 2026-01-30 | 1,030.00 | 1,085.00 | 1,020.00 | 1,075.00 | 1,026.19 | 14,188,000 |
| 2026-01-29 | 1,035.00 | 1,040.00 | 955.00 | 1,040.00 | 992.78 | 33,079,200 |
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.