Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,820.00 | 1,840.00 | 1,785.00 | 1,805.00 | 1,660.39 | 4,747,600 |
| 2025-02-03 | 1,835.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,674.19 | 3,827,200 |
| 2025-01-31 | 1,840.00 | 1,880.00 | 1,815.00 | 1,835.00 | 1,687.98 | 1,356,700 |
| 2025-01-30 | 1,850.00 | 1,860.00 | 1,800.00 | 1,840.00 | 1,692.58 | 8,772,000 |
| 2025-01-24 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,701.78 | 2,234,400 |
| 2025-01-23 | 1,910.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,729.38 | 736,200 |
| 2025-01-22 | 1,855.00 | 1,925.00 | 1,855.00 | 1,900.00 | 1,747.78 | 5,942,200 |
| 2025-01-21 | 1,950.00 | 1,950.00 | 1,850.00 | 1,855.00 | 1,706.38 | 6,768,300 |
| 2025-01-20 | 1,875.00 | 1,965.00 | 1,875.00 | 1,950.00 | 1,793.77 | 11,193,700 |
| 2025-01-17 | 1,830.00 | 1,875.00 | 1,820.00 | 1,865.00 | 1,715.58 | 4,004,200 |
| 2025-01-16 | 1,835.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,674.19 | 2,593,600 |
| 2025-01-15 | 1,805.00 | 1,855.00 | 1,785.00 | 1,825.00 | 1,678.78 | 6,948,400 |
| 2025-01-14 | 1,820.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,655.79 | 2,646,600 |
| 2025-01-13 | 1,820.00 | 1,870.00 | 1,795.00 | 1,825.00 | 1,678.78 | 2,741,000 |
| 2025-01-10 | 1,840.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,683.38 | 946,400 |
| 2025-01-09 | 1,835.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,692.58 | 6,157,300 |
| 2025-01-08 | 1,830.00 | 1,840.00 | 1,805.00 | 1,830.00 | 1,683.38 | 1,361,000 |
| 2025-01-07 | 1,815.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,687.98 | 1,081,700 |
| 2025-01-06 | 1,835.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,664.99 | 2,087,700 |
| 2025-01-03 | 1,810.00 | 1,850.00 | 1,795.00 | 1,835.00 | 1,687.98 | 2,130,300 |
| 2025-01-02 | 1,855.00 | 1,865.00 | 1,790.00 | 1,800.00 | 1,655.79 | 10,765,500 |
| 2024-12-30 | 1,880.00 | 1,910.00 | 1,860.00 | 1,860.00 | 1,710.98 | 3,247,000 |
| 2024-12-27 | 1,800.00 | 1,880.00 | 1,800.00 | 1,855.00 | 1,706.38 | 4,292,100 |
| 2024-12-24 | 1,785.00 | 1,825.00 | 1,770.00 | 1,790.00 | 1,646.59 | 3,768,600 |
| 2024-12-23 | 1,780.00 | 1,805.00 | 1,745.00 | 1,780.00 | 1,637.39 | 4,006,200 |
| 2024-12-20 | 1,795.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,628.19 | 5,595,500 |
| 2024-12-19 | 1,815.00 | 1,840.00 | 1,790.00 | 1,795.00 | 1,651.19 | 10,776,700 |
| 2024-12-18 | 1,880.00 | 1,880.00 | 1,795.00 | 1,835.00 | 1,687.98 | 8,079,000 |
| 2024-12-17 | 1,945.00 | 1,945.00 | 1,865.00 | 1,880.00 | 1,729.38 | 4,548,000 |
| 2024-12-16 | 1,980.00 | 1,980.00 | 1,910.00 | 1,945.00 | 1,789.17 | 3,237,800 |
| 2024-12-13 | 1,950.00 | 1,990.00 | 1,910.00 | 1,970.00 | 1,812.17 | 3,940,400 |
| 2024-12-12 | 2,000.00 | 2,010.00 | 1,935.00 | 1,945.00 | 1,789.17 | 4,067,300 |
| 2024-12-11 | 2,020.00 | 2,060.00 | 1,995.00 | 2,000.00 | 1,839.76 | 17,500,400 |
| 2024-12-10 | 1,900.00 | 2,080.00 | 1,885.00 | 2,010.00 | 1,848.96 | 41,374,500 |
| 2024-12-09 | 1,890.00 | 1,920.00 | 1,885.00 | 1,900.00 | 1,747.78 | 3,045,100 |
| 2024-12-06 | 1,900.00 | 1,910.00 | 1,865.00 | 1,890.00 | 1,738.58 | 1,860,200 |
| 2024-12-05 | 1,905.00 | 1,930.00 | 1,860.00 | 1,890.00 | 1,738.58 | 3,306,100 |
| 2024-12-04 | 2,000.00 | 2,020.00 | 1,850.00 | 1,900.00 | 1,747.78 | 15,062,400 |
| 2024-12-03 | 1,920.00 | 1,985.00 | 1,880.00 | 1,980.00 | 1,821.37 | 15,320,800 |
| 2024-12-02 | 1,775.00 | 1,910.00 | 1,775.00 | 1,900.00 | 1,747.78 | 20,385,000 |
| 2024-11-29 | 1,755.00 | 1,825.00 | 1,740.00 | 1,780.00 | 1,637.39 | 2,978,200 |
| 2024-11-28 | 1,820.00 | 1,820.00 | 1,750.00 | 1,760.00 | 1,618.99 | 7,467,300 |
| 2024-11-26 | 1,765.00 | 1,830.00 | 1,765.00 | 1,775.00 | 1,632.79 | 2,540,900 |
| 2024-11-25 | 1,790.00 | 1,830.00 | 1,735.00 | 1,765.00 | 1,623.59 | 7,259,600 |
| 2024-11-22 | 1,845.00 | 1,865.00 | 1,780.00 | 1,790.00 | 1,646.59 | 6,070,300 |
| 2024-11-21 | 1,860.00 | 1,875.00 | 1,815.00 | 1,845.00 | 1,697.18 | 2,504,600 |
| 2024-11-20 | 1,870.00 | 1,880.00 | 1,830.00 | 1,840.00 | 1,692.58 | 4,339,900 |
| 2024-11-19 | 1,850.00 | 1,880.00 | 1,820.00 | 1,870.00 | 1,720.18 | 5,050,500 |
| 2024-11-18 | 1,890.00 | 1,890.00 | 1,845.00 | 1,845.00 | 1,697.18 | 5,068,800 |
| 2024-11-15 | 1,895.00 | 1,920.00 | 1,825.00 | 1,890.00 | 1,738.58 | 7,113,300 |
| 2024-11-14 | 1,915.00 | 1,940.00 | 1,865.00 | 1,900.00 | 1,747.78 | 3,639,400 |
| 2024-11-13 | 1,985.00 | 1,990.00 | 1,905.00 | 1,915.00 | 1,761.57 | 5,339,100 |
| 2024-11-12 | 2,020.00 | 2,030.00 | 1,955.00 | 1,985.00 | 1,825.97 | 4,560,900 |
| 2024-11-11 | 1,890.00 | 2,040.00 | 1,880.00 | 2,010.00 | 1,848.96 | 24,337,700 |
| 2024-11-08 | 1,870.00 | 1,895.00 | 1,855.00 | 1,880.00 | 1,729.38 | 2,268,600 |
| 2024-11-07 | 1,845.00 | 1,895.00 | 1,805.00 | 1,860.00 | 1,710.98 | 3,356,100 |
| 2024-11-06 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,701.78 | 3,531,600 |
| 2024-11-05 | 1,860.00 | 1,910.00 | 1,855.00 | 1,890.00 | 1,738.58 | 5,966,400 |
| 2024-11-04 | 1,885.00 | 1,885.00 | 1,825.00 | 1,865.00 | 1,715.58 | 4,584,100 |
| 2024-11-01 | 1,890.00 | 1,910.00 | 1,865.00 | 1,865.00 | 1,715.58 | 3,018,400 |
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.