Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,910.00 | 1,920.00 | 1,880.00 | 1,900.00 | 1,747.78 | 3,580,600 |
| 2024-10-30 | 1,895.00 | 1,915.00 | 1,855.00 | 1,910.00 | 1,756.97 | 6,768,300 |
| 2024-10-29 | 1,925.00 | 1,940.00 | 1,850.00 | 1,900.00 | 1,747.78 | 7,263,000 |
| 2024-10-28 | 1,975.00 | 1,975.00 | 1,885.00 | 1,925.00 | 1,770.77 | 5,642,500 |
| 2024-10-25 | 1,900.00 | 1,975.00 | 1,885.00 | 1,955.00 | 1,798.37 | 10,064,100 |
| 2024-10-24 | 1,920.00 | 1,935.00 | 1,890.00 | 1,900.00 | 1,747.78 | 3,668,800 |
| 2024-10-23 | 1,880.00 | 1,965.00 | 1,880.00 | 1,925.00 | 1,770.77 | 11,934,900 |
| 2024-10-22 | 1,955.00 | 1,985.00 | 1,880.00 | 1,905.00 | 1,752.38 | 13,984,200 |
| 2024-10-21 | 1,975.00 | 1,975.00 | 1,865.00 | 1,965.00 | 1,807.57 | 13,932,800 |
| 2024-10-18 | 1,785.00 | 1,975.00 | 1,785.00 | 1,935.00 | 1,779.97 | 48,315,700 |
| 2024-10-17 | 1,780.00 | 1,790.00 | 1,755.00 | 1,785.00 | 1,641.99 | 3,495,200 |
| 2024-10-16 | 1,795.00 | 1,795.00 | 1,750.00 | 1,775.00 | 1,632.79 | 4,928,900 |
| 2024-10-15 | 1,800.00 | 1,825.00 | 1,760.00 | 1,795.00 | 1,651.19 | 4,645,400 |
| 2024-10-14 | 1,750.00 | 1,835.00 | 1,750.00 | 1,800.00 | 1,655.79 | 14,184,100 |
| 2024-10-11 | 1,740.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,605.19 | 6,716,400 |
| 2024-10-10 | 1,720.00 | 1,765.00 | 1,720.00 | 1,740.00 | 1,600.59 | 13,263,200 |
| 2024-10-09 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,582.20 | 5,883,200 |
| 2024-10-08 | 1,690.00 | 1,755.00 | 1,675.00 | 1,725.00 | 1,586.80 | 11,375,500 |
| 2024-10-07 | 1,700.00 | 1,730.00 | 1,655.00 | 1,700.00 | 1,563.80 | 7,152,000 |
| 2024-10-04 | 1,750.00 | 1,805.00 | 1,685.00 | 1,690.00 | 1,554.60 | 38,872,900 |
| 2024-10-03 | 1,535.00 | 1,775.00 | 1,530.00 | 1,750.00 | 1,609.79 | 47,248,700 |
| 2024-10-02 | 1,590.00 | 1,605.00 | 1,525.00 | 1,540.00 | 1,416.62 | 9,774,400 |
| 2024-10-01 | 1,625.00 | 1,630.00 | 1,580.00 | 1,590.00 | 1,462.61 | 6,384,500 |
| 2024-09-30 | 1,640.00 | 1,645.00 | 1,595.00 | 1,625.00 | 1,494.81 | 7,192,800 |
| 2024-09-27 | 1,655.00 | 1,670.00 | 1,620.00 | 1,640.00 | 1,508.61 | 7,184,300 |
| 2024-09-26 | 1,635.00 | 1,665.00 | 1,620.00 | 1,655.00 | 1,522.40 | 8,977,400 |
| 2024-09-25 | 1,640.00 | 1,660.00 | 1,605.00 | 1,635.00 | 1,504.01 | 13,939,300 |
| 2024-09-24 | 1,600.00 | 1,645.00 | 1,575.00 | 1,640.00 | 1,508.61 | 18,928,300 |
| 2024-09-23 | 1,465.00 | 1,615.00 | 1,460.00 | 1,570.00 | 1,444.21 | 38,579,100 |
| 2024-09-20 | 1,435.00 | 1,480.00 | 1,410.00 | 1,460.00 | 1,343.03 | 12,262,700 |
| 2024-09-19 | 1,440.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,320.03 | 9,242,800 |
| 2024-09-18 | 1,475.00 | 1,480.00 | 1,400.00 | 1,445.00 | 1,329.23 | 14,401,000 |
| 2024-09-17 | 1,450.00 | 1,480.00 | 1,435.00 | 1,470.00 | 1,352.23 | 18,202,900 |
| 2024-09-13 | 1,450.00 | 1,475.00 | 1,425.00 | 1,450.00 | 1,333.83 | 8,120,900 |
| 2024-09-12 | 1,380.00 | 1,490.00 | 1,365.00 | 1,445.00 | 1,329.23 | 24,135,700 |
| 2024-09-11 | 1,340.00 | 1,405.00 | 1,340.00 | 1,355.00 | 1,246.44 | 6,787,100 |
| 2024-09-10 | 1,350.00 | 1,355.00 | 1,315.00 | 1,335.00 | 1,228.04 | 2,886,600 |
| 2024-09-09 | 1,385.00 | 1,390.00 | 1,330.00 | 1,345.00 | 1,237.24 | 6,117,800 |
| 2024-09-06 | 1,400.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,274.04 | 5,291,500 |
| 2024-09-05 | 1,400.00 | 1,465.00 | 1,395.00 | 1,395.00 | 1,283.24 | 9,612,900 |
| 2024-09-04 | 1,400.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,287.83 | 12,696,900 |
| 2024-09-03 | 1,475.00 | 1,485.00 | 1,395.00 | 1,415.00 | 1,301.63 | 20,179,300 |
| 2024-09-02 | 1,400.00 | 1,530.00 | 1,400.00 | 1,475.00 | 1,356.83 | 22,069,900 |
| 2024-08-30 | 1,460.00 | 1,525.00 | 1,395.00 | 1,400.00 | 1,287.83 | 28,297,700 |
| 2024-08-29 | 1,320.00 | 1,615.00 | 1,320.00 | 1,460.00 | 1,343.03 | 81,192,200 |
| 2024-08-28 | 1,285.00 | 1,330.00 | 1,275.00 | 1,320.00 | 1,214.24 | 14,468,800 |
| 2024-08-27 | 1,285.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,182.05 | 4,435,900 |
| 2024-08-26 | 1,275.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,177.45 | 4,114,400 |
| 2024-08-23 | 1,280.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,168.25 | 10,313,500 |
| 2024-08-22 | 1,230.00 | 1,280.00 | 1,210.00 | 1,260.00 | 1,159.05 | 13,081,300 |
| 2024-08-21 | 1,250.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,131.45 | 4,874,700 |
| 2024-08-20 | 1,215.00 | 1,245.00 | 1,205.00 | 1,240.00 | 1,140.65 | 5,862,200 |
| 2024-08-19 | 1,215.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,108.46 | 3,879,000 |
| 2024-08-16 | 1,190.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,117.66 | 21,899,200 |
| 2024-08-15 | 1,215.00 | 1,225.00 | 1,170.00 | 1,190.00 | 1,094.66 | 6,890,300 |
| 2024-08-14 | 1,195.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,117.66 | 5,195,600 |
| 2024-08-13 | 1,195.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,099.26 | 1,116,000 |
| 2024-08-12 | 1,170.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,094.66 | 11,444,400 |
| 2024-08-09 | 1,170.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,076.26 | 730,300 |
| 2024-08-08 | 1,140.00 | 1,180.00 | 1,135.00 | 1,160.00 | 1,067.06 | 3,678,800 |
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.