Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,315.00 | 1,320.00 | 1,175.00 | 1,185.00 | 1,090.06 | 145,451,500 |
| 2025-05-09 | 1,500.00 | 1,500.00 | 1,270.00 | 1,310.00 | 1,205.05 | 54,862,800 |
| 2025-05-08 | 1,540.00 | 1,580.00 | 1,485.00 | 1,490.00 | 1,370.62 | 13,212,900 |
| 2025-05-07 | 1,555.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,421.22 | 8,477,300 |
| 2025-05-06 | 1,565.00 | 1,595.00 | 1,550.00 | 1,555.00 | 1,430.42 | 4,549,100 |
| 2025-05-05 | 1,570.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,425.82 | 5,649,900 |
| 2025-05-02 | 1,615.00 | 1,635.00 | 1,575.00 | 1,575.00 | 1,448.81 | 6,400,800 |
| 2025-04-30 | 1,590.00 | 1,620.00 | 1,555.00 | 1,610.00 | 1,481.01 | 6,416,800 |
| 2025-04-29 | 1,650.00 | 1,650.00 | 1,540.00 | 1,580.00 | 1,453.41 | 10,251,900 |
| 2025-04-28 | 1,620.00 | 1,665.00 | 1,620.00 | 1,650.00 | 1,517.81 | 2,847,700 |
| 2025-04-25 | 1,655.00 | 1,675.00 | 1,600.00 | 1,615.00 | 1,485.61 | 4,417,600 |
| 2025-04-24 | 1,690.00 | 1,700.00 | 1,640.00 | 1,645.00 | 1,513.21 | 3,040,800 |
| 2025-04-23 | 1,710.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,550.00 | 4,693,000 |
| 2025-04-22 | 1,635.00 | 1,710.00 | 1,610.00 | 1,700.00 | 1,563.80 | 11,814,400 |
| 2025-04-21 | 1,720.00 | 1,780.00 | 1,620.00 | 1,620.00 | 1,490.21 | 52,458,100 |
| 2025-04-17 | 1,575.00 | 1,715.00 | 1,550.00 | 1,705.00 | 1,568.40 | 24,327,700 |
| 2025-04-16 | 1,605.00 | 1,620.00 | 1,570.00 | 1,575.00 | 1,448.81 | 6,862,200 |
| 2025-04-15 | 1,645.00 | 1,650.00 | 1,580.00 | 1,610.00 | 1,481.01 | 6,743,100 |
| 2025-04-14 | 1,550.00 | 1,670.00 | 1,540.00 | 1,600.00 | 1,471.81 | 11,120,200 |
| 2025-04-11 | 1,475.00 | 1,575.00 | 1,460.00 | 1,530.00 | 1,407.42 | 2,999,400 |
| 2025-04-10 | 1,430.00 | 1,500.00 | 1,430.00 | 1,480.00 | 1,361.43 | 4,691,200 |
| 2025-04-09 | 1,440.00 | 1,495.00 | 1,320.00 | 1,365.00 | 1,255.64 | 10,956,200 |
| 2025-04-08 | 1,515.00 | 1,570.00 | 1,430.00 | 1,440.00 | 1,324.63 | 15,254,300 |
| 2025-03-27 | 1,660.00 | 1,735.00 | 1,650.00 | 1,660.00 | 1,527.00 | 20,089,900 |
| 2025-03-26 | 1,495.00 | 1,630.00 | 1,460.00 | 1,605.00 | 1,476.41 | 16,906,600 |
| 2025-03-25 | 1,370.00 | 1,500.00 | 1,365.00 | 1,475.00 | 1,356.83 | 4,463,900 |
| 2025-03-24 | 1,370.00 | 1,380.00 | 1,325.00 | 1,345.00 | 1,237.24 | 1,399,500 |
| 2025-03-21 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,260.24 | 1,894,800 |
| 2025-03-20 | 1,390.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,287.83 | 1,110,500 |
| 2025-03-19 | 1,355.00 | 1,400.00 | 1,355.00 | 1,380.00 | 1,269.44 | 777,400 |
| 2025-03-18 | 1,450.00 | 1,450.00 | 1,305.00 | 1,355.00 | 1,246.44 | 2,874,200 |
| 2025-03-17 | 1,455.00 | 1,475.00 | 1,435.00 | 1,450.00 | 1,333.83 | 1,058,700 |
| 2025-03-14 | 1,495.00 | 1,495.00 | 1,440.00 | 1,450.00 | 1,333.83 | 1,511,500 |
| 2025-03-13 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,375.22 | 1,206,000 |
| 2025-03-12 | 1,475.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,361.43 | 1,269,400 |
| 2025-03-11 | 1,525.00 | 1,525.00 | 1,420.00 | 1,470.00 | 1,352.23 | 4,871,800 |
| 2025-03-10 | 1,415.00 | 1,530.00 | 1,415.00 | 1,530.00 | 1,407.42 | 2,951,300 |
| 2025-03-07 | 1,380.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,301.63 | 1,702,300 |
| 2025-03-06 | 1,375.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,269.44 | 2,061,300 |
| 2025-03-05 | 1,375.00 | 1,410.00 | 1,355.00 | 1,375.00 | 1,264.84 | 1,685,800 |
| 2025-03-04 | 1,350.00 | 1,380.00 | 1,315.00 | 1,350.00 | 1,241.84 | 3,973,100 |
| 2025-03-03 | 1,300.00 | 1,375.00 | 1,285.00 | 1,335.00 | 1,228.04 | 4,097,800 |
| 2025-02-28 | 1,395.00 | 1,395.00 | 1,275.00 | 1,290.00 | 1,186.65 | 8,571,600 |
| 2025-02-27 | 1,470.00 | 1,470.00 | 1,385.00 | 1,390.00 | 1,278.64 | 3,770,800 |
| 2025-02-26 | 1,450.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,333.83 | 2,567,300 |
| 2025-02-25 | 1,495.00 | 1,510.00 | 1,410.00 | 1,430.00 | 1,315.43 | 6,197,700 |
| 2025-02-24 | 1,580.00 | 1,580.00 | 1,485.00 | 1,500.00 | 1,379.82 | 6,338,700 |
| 2025-02-21 | 1,640.00 | 1,640.00 | 1,555.00 | 1,580.00 | 1,453.41 | 5,201,000 |
| 2025-02-20 | 1,710.00 | 1,715.00 | 1,625.00 | 1,640.00 | 1,508.61 | 5,105,600 |
| 2025-02-19 | 1,750.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,573.00 | 2,589,900 |
| 2025-02-18 | 1,780.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,605.19 | 3,069,200 |
| 2025-02-17 | 1,755.00 | 1,790.00 | 1,745.00 | 1,760.00 | 1,618.99 | 2,235,600 |
| 2025-02-14 | 1,730.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,605.19 | 1,351,400 |
| 2025-02-13 | 1,775.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,591.40 | 1,411,800 |
| 2025-02-12 | 1,750.00 | 1,790.00 | 1,740.00 | 1,775.00 | 1,632.79 | 1,257,800 |
| 2025-02-11 | 1,750.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,600.59 | 2,901,800 |
| 2025-02-10 | 1,815.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,609.79 | 2,013,300 |
| 2025-02-07 | 1,775.00 | 1,820.00 | 1,725.00 | 1,820.00 | 1,674.19 | 3,394,200 |
| 2025-02-06 | 1,840.00 | 1,860.00 | 1,780.00 | 1,785.00 | 1,641.99 | 3,959,500 |
| 2025-02-05 | 1,800.00 | 1,840.00 | 1,795.00 | 1,825.00 | 1,678.78 | 3,570,300 |
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.