PT Bank Pan Indonesia Tbk (IDX:PNBN)
Indonesia · Delayed Price · Currency is IDR 905.00
-25.00 (-2.69%)
Jun 3, 2026, 4:10 PM WIB
PT Bank Pan Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 935.00 | 935.00 | 895.00 | 895.00 | - | -3.76% | 3,470,000 |
| Jun 2, 2026 | 950.00 | 955.00 | 920.00 | 930.00 | 930.00 | -1.59% | 6,117,500 |
| May 29, 2026 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | -1.56% | 3,906,500 |
| May 26, 2026 | 960.00 | 965.00 | 945.00 | 960.00 | 960.00 | 0.52% | 8,361,600 |
| May 25, 2026 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | - | 11,627,800 |
| May 22, 2026 | 950.00 | 955.00 | 940.00 | 955.00 | 955.00 | 1.06% | 2,640,400 |
| May 21, 2026 | 965.00 | 965.00 | 940.00 | 945.00 | 945.00 | -1.56% | 4,568,400 |
| May 20, 2026 | 965.00 | 975.00 | 950.00 | 960.00 | 960.00 | 0.52% | 1,791,500 |
| May 19, 2026 | 985.00 | 1,010.00 | 950.00 | 955.00 | 955.00 | -2.55% | 7,613,500 |
| May 18, 2026 | 1,015.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | -3.92% | 6,475,700 |
| May 13, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 1,310,100 |
| May 12, 2026 | 1,040.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | -1.45% | 2,352,700 |
| May 11, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.90% | 2,708,700 |
| May 8, 2026 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 9,487,700 |
| May 7, 2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,055.00 | 1,055.00 | 4.98% | 7,951,900 |
| May 6, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 1,872,600 |
| May 5, 2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 2,143,300 |
| May 4, 2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.49% | 2,723,300 |
| Apr 30, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 1,879,400 |
| Apr 29, 2026 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 3,295,600 |
| Apr 28, 2026 | 1,025.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | -0.98% | 4,831,400 |
| Apr 27, 2026 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 3,788,500 |
| Apr 24, 2026 | 1,035.00 | 1,050.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.42% | 4,868,000 |
| Apr 23, 2026 | 1,090.00 | 1,095.00 | 1,030.00 | 1,035.00 | 1,035.00 | -4.17% | 9,536,700 |
| Apr 22, 2026 | 985.00 | 1,115.00 | 985.00 | 1,080.00 | 1,080.00 | 10.20% | 41,323,900 |
| Apr 21, 2026 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 1,875,700 |
| Apr 20, 2026 | 990.00 | 990.00 | 970.00 | 980.00 | 980.00 | -0.51% | 3,044,300 |
| Apr 17, 2026 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 0.51% | 2,896,400 |
| Apr 16, 2026 | 965.00 | 990.00 | 965.00 | 980.00 | 980.00 | 0.51% | 2,314,800 |
| Apr 15, 2026 | 980.00 | 985.00 | 965.00 | 975.00 | 975.00 | 0.52% | 4,640,100 |
| Apr 14, 2026 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | 2.11% | 1,843,000 |
| Apr 13, 2026 | 950.00 | 955.00 | 945.00 | 950.00 | 950.00 | -0.52% | 2,339,300 |
| Apr 10, 2026 | 960.00 | 965.00 | 950.00 | 955.00 | 955.00 | 1.06% | 2,940,800 |
| Apr 9, 2026 | 960.00 | 970.00 | 945.00 | 945.00 | 945.00 | -1.05% | 1,501,600 |
| Apr 8, 2026 | 950.00 | 975.00 | 945.00 | 955.00 | 955.00 | 2.14% | 2,106,600 |
| Apr 7, 2026 | 945.00 | 955.00 | 935.00 | 935.00 | 935.00 | -1.06% | 1,814,100 |
| Apr 6, 2026 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | 0.53% | 1,186,900 |
| Apr 2, 2026 | 955.00 | 955.00 | 940.00 | 940.00 | 940.00 | -0.53% | 1,627,700 |
| Apr 1, 2026 | 955.00 | 965.00 | 940.00 | 945.00 | 945.00 | - | 4,175,100 |
| Mar 31, 2026 | 960.00 | 975.00 | 940.00 | 945.00 | 945.00 | -1.56% | 5,691,700 |
| Mar 30, 2026 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | -2.04% | 4,411,300 |
| Mar 27, 2026 | 990.00 | 995.00 | 975.00 | 980.00 | 980.00 | -1.51% | 3,094,900 |
| Mar 26, 2026 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 560,200 |
| Mar 25, 2026 | 985.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 1.02% | 1,626,700 |
| Mar 17, 2026 | 985.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 0.51% | 6,112,200 |
| Mar 16, 2026 | 990.00 | 990.00 | 965.00 | 980.00 | 980.00 | -1.01% | 8,733,300 |
| Mar 13, 2026 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -1.00% | 1,768,600 |
| Mar 12, 2026 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | - | 1,928,200 |
| Mar 11, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 2,645,500 |
| Mar 10, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2.01% | 1,883,700 |