Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,085.00 | 1,090.00 | 1,040.00 | 1,040.00 | 992.78 | 43,354,900 |
| 2026-01-27 | 1,105.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,040.51 | 11,170,400 |
| 2026-01-26 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,050.05 | 11,918,400 |
| 2026-01-23 | 1,125.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,064.37 | 13,643,200 |
| 2026-01-22 | 1,110.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,073.92 | 11,977,300 |
| 2026-01-21 | 1,115.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,050.05 | 19,634,900 |
| 2026-01-20 | 1,115.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,064.37 | 7,161,100 |
| 2026-01-19 | 1,140.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,064.37 | 12,807,600 |
| 2026-01-16 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,069.15 | 0 |
| 2026-01-15 | 1,115.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,069.15 | 9,606,100 |
| 2026-01-14 | 1,120.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,064.37 | 11,766,000 |
| 2026-01-13 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,069.15 | 7,556,300 |
| 2026-01-12 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,064.37 | 15,548,700 |
| 2026-01-09 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,064.37 | 6,906,400 |
| 2026-01-08 | 1,130.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,069.15 | 13,366,800 |
| 2026-01-07 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,078.69 | 15,145,700 |
| 2026-01-06 | 1,215.00 | 1,215.00 | 1,145.00 | 1,175.00 | 1,121.65 | 51,510,500 |
| 2026-01-05 | 1,160.00 | 1,235.00 | 1,140.00 | 1,225.00 | 1,169.38 | 76,620,100 |
| 2026-01-02 | 1,070.00 | 1,150.00 | 1,065.00 | 1,140.00 | 1,088.24 | 23,095,800 |
| 2026-01-01 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,030.96 | 0 |
| 2025-12-31 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,030.96 | 0 |
| 2025-12-30 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,030.96 | 5,251,500 |
| 2025-12-29 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,021.42 | 2,419,800 |
| 2025-12-26 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,026.19 | 0 |
| 2025-12-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,026.19 | 0 |
| 2025-12-24 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,026.19 | 3,389,400 |
| 2025-12-23 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,035.74 | 4,466,000 |
| 2025-12-22 | 1,095.00 | 1,105.00 | 1,075.00 | 1,085.00 | 1,035.74 | 5,048,700 |
| 2025-12-19 | 1,100.00 | 1,105.00 | 1,065.00 | 1,100.00 | 1,050.05 | 11,274,600 |
| 2025-12-18 | 1,070.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,040.51 | 13,901,200 |
| 2025-12-17 | 1,095.00 | 1,095.00 | 1,045.00 | 1,070.00 | 1,021.42 | 17,648,700 |
| 2025-12-16 | 1,110.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,045.28 | 6,237,800 |
| 2025-12-15 | 1,085.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,050.05 | 12,930,900 |
| 2025-12-12 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,026.19 | 14,928,300 |
| 2025-12-11 | 1,085.00 | 1,085.00 | 1,025.00 | 1,030.00 | 983.23 | 36,614,300 |
| 2025-12-10 | 1,080.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,026.19 | 19,142,800 |
| 2025-12-09 | 1,120.00 | 1,125.00 | 1,075.00 | 1,075.00 | 1,026.19 | 26,328,400 |
| 2025-12-08 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,069.15 | 12,184,300 |
| 2025-12-05 | 1,105.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,045.28 | 13,941,700 |
| 2025-12-04 | 1,135.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,059.60 | 14,867,700 |
| 2025-12-03 | 1,135.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,078.69 | 22,660,700 |
| 2025-12-02 | 1,140.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,064.37 | 31,741,300 |
| 2025-12-01 | 1,190.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,093.01 | 29,745,900 |
| 2025-11-28 | 1,245.00 | 1,265.00 | 1,160.00 | 1,195.00 | 1,140.74 | 78,661,100 |
| 2025-11-27 | 1,220.00 | 1,290.00 | 1,190.00 | 1,245.00 | 1,188.47 | 199,681,600 |
| 2025-11-26 | 1,045.00 | 1,170.00 | 1,040.00 | 1,150.00 | 1,097.78 | 57,480,800 |
| 2025-11-25 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 992.78 | 3,053,900 |
| 2025-11-24 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 988.01 | 6,006,000 |
| 2025-11-21 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 988.01 | 4,514,500 |
| 2025-11-20 | 1,040.00 | 1,060.00 | 1,035.00 | 1,035.00 | 988.01 | 9,048,700 |
| 2025-11-19 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 983.23 | 3,580,700 |
| 2025-11-18 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 988.01 | 7,401,400 |
| 2025-11-17 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 988.01 | 13,169,100 |
| 2025-11-14 | 1,065.00 | 1,095.00 | 1,035.00 | 1,040.00 | 992.78 | 33,757,700 |
| 2025-11-13 | 1,020.00 | 1,070.00 | 1,020.00 | 1,070.00 | 1,021.42 | 43,090,800 |
| 2025-11-12 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 973.69 | 2,732,400 |
| 2025-11-11 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 978.46 | 4,194,200 |
| 2025-11-10 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 973.69 | 4,142,300 |
| 2025-11-07 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 968.91 | 6,244,600 |
| 2025-11-06 | 1,030.00 | 1,030.00 | 1,010.00 | 1,025.00 | 978.46 | 7,687,500 |
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.