PT Bank Pan Indonesia Tbk (IDX:PNBN)
Indonesia · Delayed Price · Currency is IDR 850.00
-35.00 (-3.95%)
Sep 18, 2026, 4:14 PM WIB
PT Bank Pan Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 885.00 | 890.00 | 850.00 | 850.00 | - | -3.95% | 21,741,100 |
| Sep 17, 2026 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | -0.56% | 834,300 |
| Sep 16, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 2,367,400 |
| Sep 15, 2026 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 1,993,800 |
| Sep 14, 2026 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | -1.10% | 2,386,500 |
| Sep 11, 2026 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | -0.55% | 1,303,400 |
| Sep 10, 2026 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | 0.55% | 1,683,300 |
| Sep 9, 2026 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | -0.55% | 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 | -1.08% | 2,306,600 |
| Sep 4, 2026 | 915.00 | 935.00 | 910.00 | 925.00 | 925.00 | 1.09% | 1,456,600 |
| Sep 3, 2026 | 905.00 | 925.00 | 900.00 | 915.00 | 915.00 | 2.23% | 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 | 0.56% | 1,586,300 |
| Aug 31, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -0.56% | 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 | -0.56% | 1,512,700 |
| Aug 24, 2026 | 905.00 | 910.00 | 890.00 | 900.00 | 900.00 | -0.55% | 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 | 0.56% | 979,100 |
| Aug 19, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | -0.55% | 1,627,800 |
| Aug 18, 2026 | 915.00 | 915.00 | 900.00 | 905.00 | 905.00 | -0.55% | 1,519,500 |
| Aug 14, 2026 | 905.00 | 910.00 | 895.00 | 910.00 | 910.00 | 0.55% | 1,171,500 |
| Aug 13, 2026 | 895.00 | 905.00 | 885.00 | 905.00 | 905.00 | 1.12% | 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 | -1.65% | 2,339,000 |
| Aug 10, 2026 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 1.11% | 1,543,900 |
| Aug 7, 2026 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | -1.10% | 729,800 |
| Aug 6, 2026 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | -0.55% | 2,843,400 |
| Aug 5, 2026 | 910.00 | 915.00 | 895.00 | 915.00 | 915.00 | 0.55% | 1,856,100 |
| Aug 4, 2026 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.55% | 1,452,100 |
| Aug 3, 2026 | 900.00 | 905.00 | 890.00 | 905.00 | 905.00 | 1.12% | 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 | 1.13% | 1,431,800 |
| Jul 29, 2026 | 890.00 | 895.00 | 875.00 | 885.00 | 885.00 | -0.56% | 759,700 |
| Jul 28, 2026 | 875.00 | 895.00 | 875.00 | 890.00 | 890.00 | 1.71% | 799,100 |
| Jul 27, 2026 | 885.00 | 895.00 | 870.00 | 875.00 | 875.00 | -1.13% | 2,426,700 |
| Jul 24, 2026 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | -1.67% | 4,175,500 |
| Jul 23, 2026 | 915.00 | 925.00 | 895.00 | 900.00 | 900.00 | -1.10% | 6,175,500 |
| Jul 22, 2026 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | -1.09% | 3,456,800 |
| Jul 21, 2026 | 910.00 | 925.00 | 905.00 | 920.00 | 920.00 | 1.66% | 4,977,500 |
| Jul 20, 2026 | 915.00 | 920.00 | 905.00 | 905.00 | 905.00 | -1.09% | 3,964,000 |
| Jul 17, 2026 | 905.00 | 925.00 | 890.00 | 915.00 | 915.00 | 2.81% | 3,156,800 |
| Jul 16, 2026 | 890.00 | 905.00 | 890.00 | 890.00 | 890.00 | 1.14% | 3,353,900 |
| Jul 15, 2026 | 865.00 | 890.00 | 865.00 | 880.00 | 880.00 | 1.73% | 5,251,300 |
| Jul 14, 2026 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | -1.14% | 2,410,500 |
| Jul 13, 2026 | 880.00 | 880.00 | 855.00 | 875.00 | 875.00 | -0.57% | 8,204,800 |
| Jul 10, 2026 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 1.73% | 1,833,600 |
| Jul 9, 2026 | 865.00 | 875.00 | 860.00 | 865.00 | 865.00 | 0.58% | 7,565,500 |