Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,025.00 | 1,030.00 | 1,010.00 | 1,030.00 | 983.23 | 3,635,100 |
| 2025-11-04 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 978.46 | 7,932,300 |
| 2025-11-03 | 1,035.00 | 1,045.00 | 1,035.00 | 1,045.00 | 997.55 | 8,587,800 |
| 2025-10-31 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 983.23 | 8,406,300 |
| 2025-10-30 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 973.69 | 13,308,900 |
| 2025-10-29 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 964.14 | 7,914,700 |
| 2025-10-28 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 954.59 | 6,956,800 |
| 2025-10-27 | 1,030.00 | 1,030.00 | 990.00 | 1,005.00 | 959.37 | 26,173,500 |
| 2025-10-24 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 964.14 | 8,360,100 |
| 2025-10-23 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 968.91 | 13,529,200 |
| 2025-10-22 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 959.37 | 35,855,000 |
| 2025-10-21 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 964.14 | 13,878,900 |
| 2025-10-20 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 954.59 | 15,846,600 |
| 2025-10-17 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 949.82 | 5,940,500 |
| 2025-10-16 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 964.14 | 2,090,500 |
| 2025-10-15 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 968.91 | 8,942,300 |
| 2025-10-14 | 1,015.00 | 1,025.00 | 1,000.00 | 1,000.00 | 954.59 | 14,302,500 |
| 2025-10-13 | 1,010.00 | 1,025.00 | 1,005.00 | 1,010.00 | 964.14 | 13,027,000 |
| 2025-10-10 | 1,055.00 | 1,055.00 | 1,020.00 | 1,030.00 | 983.23 | 3,688,000 |
| 2025-10-09 | 1,015.00 | 1,060.00 | 1,015.00 | 1,040.00 | 992.78 | 12,474,800 |
| 2025-10-08 | 1,040.00 | 1,045.00 | 1,010.00 | 1,015.00 | 968.91 | 19,106,200 |
| 2025-10-07 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 988.01 | 9,114,000 |
| 2025-10-06 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 992.78 | 14,845,200 |
| 2025-10-03 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,011.87 | 6,127,000 |
| 2025-10-02 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,007.10 | 29,417,300 |
| 2025-10-01 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,016.64 | 19,102,000 |
| 2025-09-30 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,030.96 | 17,563,600 |
| 2025-09-29 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,050.05 | 12,414,700 |
| 2025-09-26 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,054.83 | 22,426,700 |
| 2025-09-25 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,059.60 | 17,261,100 |
| 2025-09-24 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,073.92 | 12,528,100 |
| 2025-09-23 | 1,135.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,088.24 | 4,216,400 |
| 2025-09-22 | 1,150.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,083.46 | 4,124,600 |
| 2025-09-19 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,097.78 | 7,072,500 |
| 2025-09-18 | 1,185.00 | 1,190.00 | 1,135.00 | 1,135.00 | 1,083.46 | 8,927,900 |
| 2025-09-17 | 1,145.00 | 1,170.00 | 1,125.00 | 1,170.00 | 1,116.88 | 12,363,100 |
| 2025-09-16 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,083.46 | 3,500,700 |
| 2025-09-15 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,083.46 | 3,588,300 |
| 2025-09-12 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,083.46 | 2,460,100 |
| 2025-09-11 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,078.69 | 9,492,800 |
| 2025-09-10 | 1,140.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,069.15 | 6,400,800 |
| 2025-09-09 | 1,140.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,078.69 | 14,714,100 |
| 2025-09-08 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,088.24 | 5,248,300 |
| 2025-09-05 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,102.56 | 0 |
| 2025-09-04 | 1,150.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,102.56 | 6,807,100 |
| 2025-09-03 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,097.78 | 4,732,500 |
| 2025-09-02 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,097.78 | 7,141,400 |
| 2025-09-01 | 1,135.00 | 1,150.00 | 1,115.00 | 1,145.00 | 1,093.01 | 15,441,400 |
| 2025-08-29 | 1,175.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,102.56 | 14,631,900 |
| 2025-08-28 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,126.42 | 3,439,500 |
| 2025-08-27 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,116.88 | 9,024,800 |
| 2025-08-26 | 1,220.00 | 1,220.00 | 1,180.00 | 1,185.00 | 1,131.19 | 17,506,300 |
| 2025-08-25 | 1,170.00 | 1,225.00 | 1,170.00 | 1,215.00 | 1,159.83 | 32,294,600 |
| 2025-08-22 | 1,160.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,116.88 | 10,864,800 |
| 2025-08-21 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,102.56 | 6,537,100 |
| 2025-08-20 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,097.78 | 6,925,200 |
| 2025-08-19 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,088.24 | 16,242,000 |
| 2025-08-18 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,088.24 | 0 |
| 2025-08-15 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,088.24 | 11,746,100 |
| 2025-08-14 | 1,165.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,097.78 | 4,922,300 |
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.