Jakarta - Delayed Quote
IDR
PT Bank Pan Indonesia Tbk (PNBN.JK)
725.00
+5.00
(+0.69%)
At close: November 6 at 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
710.00
725.00
705.00
725.00
725.00
1,042,800
Nov 5, 2026
710.00
725.00
705.00
720.00
720.00
2,120,600
Nov 4, 2026
710.00
720.00
690.00
710.00
710.00
7,223,200
Nov 3, 2026
735.00
735.00
705.00
725.00
725.00
2,668,700
Nov 2, 2026
740.00
740.00
725.00
735.00
735.00
1,491,800
Oct 30, 2026
740.00
740.00
715.00
740.00
740.00
641,600
Oct 29, 2026
755.00
760.00
725.00
740.00
740.00
1,023,500
Oct 28, 2026
755.00
755.00
725.00
750.00
750.00
1,787,100
Oct 27, 2026
750.00
765.00
740.00
740.00
740.00
2,606,600
Oct 26, 2026
750.00
760.00
740.00
755.00
755.00
1,385,200
Oct 23, 2026
755.00
760.00
745.00
750.00
750.00
3,062,100
Oct 22, 2026
735.00
760.00
735.00
740.00
740.00
3,759,300
Oct 21, 2026
740.00
745.00
730.00
735.00
735.00
2,704,400
Oct 20, 2026
715.00
760.00
715.00
740.00
740.00
4,612,800
Oct 19, 2026
730.00
730.00
700.00
715.00
715.00
6,125,900
Oct 16, 2026
780.00
805.00
725.00
750.00
750.00
14,106,800
Oct 15, 2026
820.00
820.00
810.00
820.00
820.00
1,960,500
Oct 14, 2026
820.00
830.00
820.00
820.00
820.00
1,089,900
Oct 13, 2026
825.00
830.00
815.00
825.00
825.00
934,600
Oct 12, 2026
830.00
835.00
820.00
825.00
825.00
1,669,100
Oct 9, 2026
830.00
835.00
825.00
830.00
830.00
548,700
Oct 8, 2026
830.00
840.00
830.00
830.00
830.00
850,300
Oct 7, 2026
830.00
835.00
825.00
835.00
835.00
595,300
Oct 6, 2026
830.00
835.00
820.00
830.00
830.00
2,930,700
Oct 5, 2026
830.00
835.00
820.00
825.00
825.00
1,004,700
Oct 2, 2026
835.00
840.00
820.00
830.00
830.00
1,440,700
Oct 1, 2026
840.00
840.00
820.00
830.00
830.00
3,052,800
Sep 30, 2026
845.00
845.00
825.00
845.00
845.00
3,399,800
Sep 29, 2026
840.00
845.00
830.00
840.00
840.00
1,401,600
Sep 28, 2026
860.00
860.00
835.00
840.00
840.00
2,224,400
Sep 25, 2026
855.00
855.00
850.00
850.00
850.00
1,099,800
Sep 24, 2026
865.00
865.00
850.00
850.00
850.00
1,112,400
Sep 23, 2026
860.00
865.00
850.00
865.00
865.00
2,187,800
Sep 22, 2026
860.00
870.00
850.00
860.00
860.00
1,262,100
Sep 21, 2026
860.00
870.00
850.00
860.00
860.00
3,622,100
Sep 18, 2026
885.00
890.00
850.00
850.00
850.00
21,443,600
Sep 17, 2026
890.00
900.00
885.00
885.00
885.00
834,300
Sep 16, 2026
900.00
900.00
885.00
890.00
890.00
2,367,400
Sep 15, 2026
905.00
905.00
890.00
895.00
895.00
1,994,800
Sep 14, 2026
910.00
910.00
895.00
900.00
900.00
2,386,500
Sep 11, 2026
910.00
910.00
900.00
910.00
910.00
1,303,400
Sep 10, 2026
910.00
915.00
905.00
915.00
915.00
1,683,300
Sep 9, 2026
920.00
920.00
900.00
910.00
910.00
1,899,900
Sep 8, 2026
925.00
925.00
910.00
915.00
915.00
509,600
Sep 7, 2026
930.00
930.00
905.00
915.00
915.00
2,306,600
Sep 4, 2026
915.00
935.00
910.00
925.00
925.00
1,456,600
Sep 3, 2026
905.00
925.00
900.00
915.00
915.00
2,638,200
Sep 2, 2026
895.00
910.00
890.00
895.00
895.00
6,268,700
Sep 1, 2026
895.00
905.00
895.00
895.00
895.00
1,586,300
Aug 31, 2026
900.00
900.00
890.00
890.00
890.00
2,078,700
Aug 28, 2026
905.00
905.00
890.00
895.00
895.00
398,300
Aug 27, 2026
890.00
905.00
885.00
895.00
895.00
2,080,100
Aug 26, 2026
900.00
900.00
885.00
895.00
895.00
1,512,700
Aug 24, 2026
905.00
910.00
890.00
900.00
900.00
2,646,200
Aug 21, 2026
900.00
915.00
900.00
905.00
905.00
2,002,000
Aug 20, 2026
905.00
910.00
895.00
905.00
905.00
979,100
Aug 19, 2026
905.00
905.00
895.00
900.00
900.00
1,627,800
Aug 18, 2026
915.00
915.00
900.00
905.00
905.00
1,519,500
Aug 14, 2026
905.00
910.00
895.00
910.00
910.00
1,171,500
Aug 13, 2026
895.00
905.00
885.00
905.00
905.00
1,014,300
Aug 12, 2026
895.00
895.00
885.00
895.00
895.00
744,800
Aug 11, 2026
915.00
915.00
890.00
895.00
895.00
2,339,000
Aug 10, 2026
900.00
915.00
900.00
910.00
910.00
1,543,900
Aug 7, 2026
910.00
910.00
900.00
900.00
900.00
729,800
Aug 6, 2026
915.00
915.00
900.00
910.00
910.00
2,843,400
Aug 5, 2026
910.00
915.00
895.00
915.00
915.00
1,856,100
Aug 4, 2026
905.00
910.00
900.00
910.00
910.00
1,452,100
Aug 3, 2026
900.00
905.00
890.00
905.00
905.00
2,473,000
Jul 31, 2026
895.00
905.00
895.00
895.00
895.00
621,400
Jul 30, 2026
890.00
905.00
880.00
895.00
895.00
1,431,800
Jul 29, 2026
890.00
895.00
875.00
885.00
885.00
759,700
Jul 28, 2026
875.00
895.00
875.00
890.00
890.00
799,100
Jul 27, 2026
885.00
895.00
870.00
875.00
875.00
2,426,700
Jul 24, 2026
900.00
900.00
885.00
885.00
885.00
4,175,500
Jul 23, 2026
915.00
925.00
895.00
900.00
900.00
6,175,500
Jul 22, 2026
920.00
920.00
900.00
910.00
910.00
3,456,800
Jul 21, 2026
910.00
925.00
905.00
920.00
920.00
4,977,500
Jul 20, 2026
915.00
920.00
905.00
905.00
905.00
3,964,000
Jul 17, 2026
905.00
925.00
890.00
915.00
915.00
3,156,800
Jul 16, 2026
890.00
905.00
890.00
890.00
890.00
3,353,900
Jul 15, 2026
865.00
890.00
865.00
880.00
880.00
5,251,300
Jul 14, 2026
880.00
880.00
860.00
865.00
865.00
2,410,500
Jul 13, 2026
880.00
880.00
855.00
875.00
875.00
8,204,800
Jul 10, 2026
875.00
885.00
870.00
880.00
880.00
1,833,600
Jul 9, 2026
865.00
875.00
860.00
865.00
865.00
7,565,500
Jul 8, 2026
885.00
885.00
860.00
860.00
860.00
4,587,100
Jul 7, 2026
880.00
890.00
875.00
880.00
880.00
6,352,000
Jul 6, 2026
880.00
890.00
870.00
875.00
875.00
2,321,800
Jul 3, 2026
865.00
885.00
865.00
885.00
885.00
1,320,400
Jul 2, 2026
875.00
880.00
860.00
860.00
860.00
2,607,500
Jul 1, 2026
895.00
895.00
875.00
875.00
875.00
830,100
Jun 30, 2026
895.00
900.00
880.00
885.00
885.00
12,638,400
Jun 29, 2026
895.00
905.00
890.00
900.00
900.00
777,400
Jun 26, 2026
42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
890.00
900.00
875.00
895.00
895.00
5,756,400
Jun 25, 2026
915.00
930.00
910.00
925.00
883.00
3,751,500
Jun 24, 2026
925.00
940.00
905.00
905.00
863.91
4,651,900
Jun 23, 2026
925.00
930.00
915.00
920.00
878.23
3,938,400
Jun 22, 2026
920.00
930.00
910.00
925.00
883.00
2,636,800
Jun 19, 2026
930.00
940.00
920.00
920.00
878.23
1,969,100
Jun 18, 2026
935.00
940.00
920.00
925.00
883.00
2,030,900
Jun 17, 2026
935.00
940.00
920.00
935.00
892.55
1,782,600
Jun 15, 2026
930.00
950.00
920.00
920.00
878.23
4,305,100
Jun 12, 2026
930.00
940.00
915.00
915.00
873.45
527,900
Jun 11, 2026
930.00
945.00
910.00
915.00
873.45
1,701,600
Jun 10, 2026
905.00
930.00
885.00
930.00
887.77
4,131,900
Jun 9, 2026
830.00
895.00
810.00
895.00
854.36
10,744,800
Jun 8, 2026
855.00
855.00
805.00
830.00
792.31
5,984,600
Jun 5, 2026
870.00
870.00
840.00
855.00
816.18
12,472,300
Jun 4, 2026
905.00
905.00
840.00
870.00
830.50
12,679,200
Jun 3, 2026
935.00
935.00
895.00
905.00
863.91
8,979,500
Jun 2, 2026
950.00
955.00
920.00
930.00
887.77
6,117,500
May 29, 2026
960.00
960.00
945.00
945.00
902.09
3,906,500
May 26, 2026
960.00
965.00
945.00
960.00
916.41
8,361,600
May 25, 2026
955.00
965.00
950.00
955.00
911.64
11,627,800
May 22, 2026
950.00
955.00
940.00
955.00
911.64
2,640,400
May 21, 2026
965.00
965.00
940.00
945.00
902.09
4,568,400
May 20, 2026
965.00
975.00
950.00
960.00
916.41
1,791,500
May 19, 2026
985.00
1,010.00
950.00
955.00
911.64
7,613,500
May 18, 2026
1,015.00
1,015.00
980.00
980.00
935.50
6,475,700
May 13, 2026
1,020.00
1,030.00
1,015.00
1,020.00
973.69
1,310,100
May 12, 2026
1,040.00
1,045.00
1,015.00
1,020.00
973.69
2,352,700
May 11, 2026
1,060.00
1,060.00
1,030.00
1,035.00
988.01
2,708,700
May 8, 2026
1,055.00
1,075.00
1,030.00
1,055.00
1,007.10
9,487,700
May 7, 2026
1,005.00
1,055.00
1,005.00
1,055.00
1,007.10
7,951,900
May 6, 2026
1,005.00
1,015.00
1,000.00
1,005.00
959.37
1,872,600
May 5, 2026
1,015.00
1,025.00
1,000.00
1,005.00
959.37
2,143,300
May 4, 2026
1,030.00
1,030.00
1,005.00
1,015.00
968.91
2,723,300
Apr 30, 2026
1,020.00
1,020.00
1,000.00
1,020.00
973.69
1,879,400
Apr 29, 2026
1,010.00
1,035.00
1,005.00
1,020.00
973.69
3,295,600
Apr 28, 2026
1,025.00
1,025.00
990.00
1,010.00
964.14
4,831,400
Apr 27, 2026
1,010.00
1,035.00
1,005.00
1,020.00
973.69
3,788,500
Apr 24, 2026
1,035.00
1,050.00
1,005.00
1,010.00
964.14
4,868,000
Apr 23, 2026
1,090.00
1,095.00
1,030.00
1,035.00
988.01
9,536,700
Apr 22, 2026
985.00
1,115.00
985.00
1,080.00
1,030.96
41,323,900
Apr 21, 2026
980.00
990.00
975.00
980.00
935.50
1,875,700
Apr 20, 2026
990.00
990.00
970.00
980.00
935.50
3,044,300
Apr 17, 2026
985.00
990.00
980.00
985.00
940.28
2,896,400
Apr 16, 2026
965.00
990.00
965.00
980.00
935.50
2,314,800
Apr 15, 2026
980.00
985.00
965.00
975.00
930.73
4,640,100
Apr 14, 2026
955.00
970.00
955.00
970.00
925.96
1,843,000
Apr 13, 2026
950.00
955.00
945.00
950.00
906.86
2,339,300
Apr 10, 2026
960.00
965.00
950.00
955.00
911.64
2,940,800
Apr 9, 2026
960.00
970.00
945.00
945.00
902.09
1,501,600
Apr 8, 2026
950.00
975.00
945.00
955.00
911.64
2,106,600
Apr 7, 2026
945.00
955.00
935.00
935.00
892.55
1,814,100
Apr 6, 2026
950.00
955.00
940.00
945.00
902.09
1,186,900
Apr 2, 2026
955.00
955.00
940.00
940.00
897.32
1,627,700
Apr 1, 2026
955.00
965.00
940.00
945.00
902.09
4,175,100
Mar 31, 2026
960.00
975.00
940.00
945.00
902.09
5,691,700
Mar 30, 2026
975.00
975.00
960.00
960.00
916.41
4,411,300
Mar 27, 2026
990.00
995.00
975.00
980.00
935.50
3,094,900
Mar 26, 2026
1,000.00
1,000.00
990.00
995.00
949.82
560,200
Mar 25, 2026
985.00
1,005.00
985.00
995.00
949.82
1,626,700
Mar 17, 2026
985.00
1,000.00
980.00
985.00
940.28
6,112,200
Mar 16, 2026
990.00
990.00
965.00
980.00
935.50
8,733,300
Mar 13, 2026
1,000.00
1,005.00
990.00
990.00
945.05
1,768,600
Mar 12, 2026
1,000.00
1,010.00
995.00
1,000.00
954.59
1,928,200
Mar 11, 2026
1,015.00
1,020.00
1,000.00
1,000.00
954.59
2,579,900
Mar 10, 2026
1,005.00
1,015.00
1,000.00
1,015.00
968.91
1,883,700
Mar 9, 2026
1,015.00
1,020.00
995.00
995.00
949.82
12,494,300
Mar 6, 2026
1,025.00
1,050.00
1,020.00
1,040.00
992.78
6,669,300
Mar 5, 2026
1,030.00
1,040.00
1,010.00
1,020.00
973.69
9,482,700
Mar 4, 2026
1,045.00
1,045.00
1,005.00
1,015.00
968.91
11,677,500
Mar 3, 2026
1,060.00
1,060.00
1,040.00
1,045.00
997.55
7,083,700
Mar 2, 2026
1,060.00
1,070.00
1,040.00
1,050.00
1,002.32
13,556,500
Feb 27, 2026
1,080.00
1,080.00
1,060.00
1,075.00
1,026.19
2,963,000
Feb 26, 2026
1,100.00
1,105.00
1,065.00
1,075.00
1,026.19
8,458,900
Feb 25, 2026
1,100.00
1,105.00
1,090.00
1,100.00
1,050.05
3,138,900
Feb 24, 2026
1,110.00
1,110.00
1,095.00
1,100.00
1,050.05
3,623,500
Feb 23, 2026
1,115.00
1,115.00
1,100.00
1,105.00
1,054.83
8,553,100
Feb 20, 2026
1,095.00
1,110.00
1,085.00
1,110.00
1,059.60
7,969,200
Feb 19, 2026
1,090.00
1,110.00
1,080.00
1,095.00
1,045.28
10,277,900
Feb 18, 2026
1,090.00
1,110.00
1,085.00
1,090.00
1,040.51
5,684,400
Feb 13, 2026
1,060.00
1,105.00
1,055.00
1,100.00
1,050.05
18,466,300
Feb 12, 2026
1,070.00
1,070.00
1,050.00
1,055.00
1,007.10
15,231,900
Feb 11, 2026
1,060.00
1,085.00
1,055.00
1,065.00
1,016.64
7,645,600
Feb 10, 2026
1,060.00
1,070.00
1,050.00
1,060.00
1,011.87
5,301,100
Feb 9, 2026
1,055.00
1,065.00
1,035.00
1,050.00
1,002.32
5,526,800
Feb 6, 2026
1,050.00
1,060.00
1,020.00
1,050.00
1,002.32
23,462,900
Feb 5, 2026
1,070.00
1,080.00
1,065.00
1,065.00
1,016.64
3,725,400
Feb 4, 2026
1,055.00
1,070.00
1,050.00
1,060.00
1,011.87
5,896,500
Feb 3, 2026
1,055.00
1,065.00
1,040.00
1,055.00
1,007.10
9,103,900
Feb 2, 2026
1,085.00
1,085.00
1,030.00
1,030.00
983.23
16,168,700
Jan 30, 2026
1,030.00
1,085.00
1,020.00
1,075.00
1,026.19
14,188,000
Jan 29, 2026
1,035.00
1,040.00
955.00
1,040.00
992.78
33,079,200
Jan 28, 2026
1,085.00
1,090.00
1,040.00
1,040.00
992.78
43,354,900
Jan 27, 2026
1,105.00
1,105.00
1,085.00
1,090.00
1,040.51
11,170,400
Jan 26, 2026
1,120.00
1,120.00
1,100.00
1,100.00
1,050.05
11,918,400
Jan 23, 2026
1,125.00
1,125.00
1,095.00
1,115.00
1,064.37
13,643,200
Jan 22, 2026
1,110.00
1,140.00
1,100.00
1,125.00
1,073.92
11,977,300
Jan 21, 2026
1,115.00
1,125.00
1,095.00
1,100.00
1,050.05
19,634,900
Jan 20, 2026
1,115.00
1,130.00
1,110.00
1,115.00
1,064.37
7,161,100
Jan 19, 2026
1,140.00
1,140.00
1,110.00
1,115.00
1,064.37
12,807,600
Jan 15, 2026
1,115.00
1,140.00
1,115.00
1,120.00
1,069.15
9,606,100
Jan 14, 2026
1,120.00
1,130.00
1,105.00
1,115.00
1,064.37
11,766,000
Jan 13, 2026
1,120.00
1,125.00
1,110.00
1,120.00
1,069.15
7,556,300
Jan 12, 2026
1,120.00
1,140.00
1,100.00
1,115.00
1,064.37
15,548,700
Jan 9, 2026
1,135.00
1,145.00
1,110.00
1,115.00
1,064.37
6,906,400
Jan 8, 2026
1,130.00
1,145.00
1,110.00
1,120.00
1,069.15
13,366,800
Jan 7, 2026
1,175.00
1,175.00
1,130.00
1,130.00
1,078.69
15,145,700
Jan 6, 2026
1,215.00
1,215.00
1,145.00
1,175.00
1,121.65
51,510,500
Jan 5, 2026
1,160.00
1,235.00
1,140.00
1,225.00
1,169.38
76,620,100
Jan 2, 2026
1,070.00
1,150.00
1,065.00
1,140.00
1,088.24
23,095,800
Dec 30, 2025
1,080.00
1,080.00
1,065.00
1,080.00
1,030.96
5,251,500
Dec 29, 2025
1,075.00
1,080.00
1,065.00
1,070.00
1,021.42
2,419,800
Dec 24, 2025
1,085.00
1,090.00
1,065.00
1,075.00
1,026.19
3,389,400
Dec 23, 2025
1,085.00
1,090.00
1,075.00
1,085.00
1,035.74
4,466,000
Dec 22, 2025
1,095.00
1,105.00
1,075.00
1,085.00
1,035.74
5,048,700
Dec 19, 2025
1,100.00
1,105.00
1,065.00
1,100.00
1,050.05
11,274,600
Dec 18, 2025
1,070.00
1,110.00
1,070.00
1,090.00
1,040.51
13,901,200
Dec 17, 2025
1,095.00
1,095.00
1,045.00
1,070.00
1,021.42
17,648,700
Dec 16, 2025
1,110.00
1,115.00
1,075.00
1,095.00
1,045.28
6,237,800
Dec 15, 2025
1,085.00
1,110.00
1,065.00
1,100.00
1,050.05
12,930,900
Dec 12, 2025
1,045.00
1,080.00
1,035.00
1,075.00
1,026.19
14,928,300
Dec 11, 2025
1,085.00
1,085.00
1,025.00
1,030.00
983.23
36,614,300
Dec 10, 2025
1,080.00
1,085.00
1,060.00
1,075.00
1,026.19
19,142,800
Dec 9, 2025
1,120.00
1,125.00
1,075.00
1,075.00
1,026.19
26,328,400
Dec 8, 2025
1,090.00
1,120.00
1,090.00
1,120.00
1,069.15
12,184,300
Dec 5, 2025
1,105.00
1,115.00
1,085.00
1,095.00
1,045.28
13,941,700
Dec 4, 2025
1,135.00
1,135.00
1,100.00
1,110.00
1,059.60
14,867,700
Dec 3, 2025
1,135.00
1,145.00
1,115.00
1,130.00
1,078.69
22,660,700
Dec 2, 2025
1,140.00
1,150.00
1,105.00
1,115.00
1,064.37
31,741,300
Dec 1, 2025
1,190.00
1,190.00
1,140.00
1,145.00
1,093.01
29,745,900
Nov 28, 2025
1,245.00
1,265.00
1,160.00
1,195.00
1,140.74
78,661,100
Nov 27, 2025
1,220.00
1,290.00
1,190.00
1,245.00
1,188.47
199,681,600
Nov 26, 2025
1,045.00
1,170.00
1,040.00
1,150.00
1,097.78
57,480,800
Nov 25, 2025
1,040.00
1,040.00
1,035.00
1,040.00
992.78
3,053,900
Nov 24, 2025
1,040.00
1,040.00
1,030.00
1,035.00
988.01
6,006,000
Nov 21, 2025
1,045.00
1,045.00
1,025.00
1,035.00
988.01
4,514,500
Nov 20, 2025
1,040.00
1,060.00
1,035.00
1,035.00
988.01
9,048,700
Nov 19, 2025
1,040.00
1,040.00
1,025.00
1,030.00
983.23
3,580,700
Nov 18, 2025
1,030.00
1,045.00
1,025.00
1,035.00
988.01
7,401,400
Nov 17, 2025
1,040.00
1,055.00
1,030.00
1,035.00
988.01
13,169,100
Nov 14, 2025
1,065.00
1,095.00
1,035.00
1,040.00
992.78
33,757,700
Nov 13, 2025
1,020.00
1,070.00
1,020.00
1,070.00
1,021.42
43,090,800
Nov 12, 2025
1,015.00
1,025.00
1,015.00
1,020.00
973.69
2,732,400
Nov 11, 2025
1,025.00
1,025.00
1,010.00
1,025.00
978.46
4,194,200
Nov 10, 2025
1,020.00
1,030.00
1,015.00
1,020.00
973.69
4,142,300
Nov 7, 2025
1,020.00
1,025.00
1,010.00
1,015.00
968.91
6,244,600
Nov 6, 2025
1,030.00
1,030.00
1,010.00
1,025.00
978.46
7,687,500
