PT Bank Pan Indonesia Tbk (IDX:PNBN)
Indonesia · Delayed Price · Currency is IDR 1,145.00
-10.00 (-0.87%)
Aug 8, 2025, 4:13 PM WIB
PT Bank Pan Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | - | 6,679,500 |
| Aug 6, 2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.87% | 11,948,600 |
| Aug 5, 2025 | 1,150.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 8,919,800 |
| Aug 4, 2025 | 1,130.00 | 1,155.00 | 1,115.00 | 1,140.00 | 1,140.00 | 1.79% | 11,076,300 |
| Aug 1, 2025 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,120.00 | - | 6,725,200 |
| Jul 31, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 9,952,100 |
| Jul 30, 2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 5,889,600 |
| Jul 29, 2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 6,202,200 |
| Jul 28, 2025 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.88% | 5,806,500 |
| Jul 25, 2025 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 12,289,200 |
| Jul 24, 2025 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 6,686,500 |
| Jul 23, 2025 | 1,145.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.88% | 14,425,100 |
| Jul 22, 2025 | 1,130.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | - | 10,474,900 |
| Jul 21, 2025 | 1,130.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | - | 22,003,700 |
| Jul 18, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.44% | 7,179,000 |
| Jul 17, 2025 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | - | 3,454,800 |
| Jul 16, 2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.44% | 4,651,700 |
| Jul 15, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.44% | 4,762,200 |
| Jul 14, 2025 | 1,150.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | -1.32% | 10,875,700 |
| Jul 11, 2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 7,262,500 |
| Jul 10, 2025 | 1,135.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 2.21% | 10,165,300 |
| Jul 9, 2025 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 9,051,700 |
| Jul 8, 2025 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.16% | 15,209,400 |
| Jul 7, 2025 | 1,150.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,113.00 | 0.87% | 25,561,900 |
| Jul 4, 2025 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,103.36 | -0.87% | 13,182,500 |
| Jul 3, 2025 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,113.00 | - | 11,890,900 |
| Jul 2, 2025 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,113.00 | 1.32% | 16,725,500 |
| Jul 1, 2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,098.55 | -0.44% | 7,765,700 |
| Jun 30, 2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,103.36 | - | 24,358,800 |
| Jun 26, 2025 | 1,200.00 | 1,225.00 | 1,130.00 | 1,145.00 | 1,103.36 | -2.14% | 54,571,300 |
| Jun 25, 2025 | 1,185.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,127.45 | -0.43% | 9,559,600 |
| Jun 24, 2025 | 1,150.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,132.27 | 3.07% | 18,983,700 |
| Jun 23, 2025 | 1,150.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,098.55 | -1.30% | 16,487,800 |
| Jun 20, 2025 | 1,170.00 | 1,180.00 | 1,135.00 | 1,155.00 | 1,113.00 | -1.70% | 30,773,600 |
| Jun 19, 2025 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,132.27 | -2.49% | 25,169,600 |
| Jun 18, 2025 | 1,215.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,161.18 | -0.41% | 23,529,300 |
| Jun 17, 2025 | 1,190.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,166.00 | 1.68% | 27,279,500 |
| Jun 16, 2025 | 1,180.00 | 1,220.00 | 1,155.00 | 1,190.00 | 1,146.73 | 0.85% | 40,248,100 |
| Jun 13, 2025 | 1,130.00 | 1,190.00 | 1,120.00 | 1,180.00 | 1,137.09 | 4.89% | 51,876,000 |
| Jun 12, 2025 | 1,125.00 | 1,155.00 | 1,115.00 | 1,125.00 | 1,084.09 | - | 46,587,000 |
| Jun 11, 2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,084.09 | -1.32% | 33,864,800 |
| Jun 10, 2025 | 1,120.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,098.55 | - | 36,596,200 |
| Jun 5, 2025 | 1,165.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,098.55 | -0.87% | 22,622,000 |
| Jun 4, 2025 | 1,095.00 | 1,170.00 | 1,095.00 | 1,150.00 | 1,108.18 | 5.50% | 43,104,200 |
| Jun 3, 2025 | 1,170.00 | 1,175.00 | 1,090.00 | 1,090.00 | 1,050.36 | -7.63% | 184,712,300 |
| Jun 2, 2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,137.09 | -1.67% | 21,009,400 |
| May 28, 2025 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,156.36 | - | 17,671,500 |
| May 27, 2025 | 1,190.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,156.36 | 1.69% | 33,038,100 |
| May 26, 2025 | 1,260.00 | 1,265.00 | 1,175.00 | 1,180.00 | 1,137.09 | -5.60% | 75,482,400 |
| May 23, 2025 | 1,205.00 | 1,275.00 | 1,200.00 | 1,250.00 | 1,204.55 | 4.60% | 58,444,600 |