PT Bank Pan Indonesia Tbk (IDX:PNBN)
Indonesia · Delayed Price · Currency is IDR 920.00
+15.00 (1.66%)
Jul 21, 2026, 4:07 PM WIB
PT Bank Pan Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 885.00 | 885.00 | 860.00 | 860.00 | 860.00 | -2.27% | 4,587,600 |
| Jul 7, 2026 | 880.00 | 890.00 | 875.00 | 880.00 | 880.00 | 0.57% | 6,352,000 |
| Jul 6, 2026 | 880.00 | 890.00 | 870.00 | 875.00 | 875.00 | -1.13% | 2,321,800 |
| Jul 3, 2026 | 865.00 | 885.00 | 865.00 | 885.00 | 885.00 | 2.91% | 1,320,400 |
| Jul 2, 2026 | 875.00 | 880.00 | 860.00 | 860.00 | 860.00 | -1.71% | 2,607,500 |
| Jul 1, 2026 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | -1.13% | 830,100 |
| Jun 30, 2026 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | -1.67% | 12,638,400 |
| Jun 29, 2026 | 895.00 | 905.00 | 890.00 | 900.00 | 900.00 | 0.56% | 777,400 |
| Jun 26, 2026 | 890.00 | 900.00 | 875.00 | 895.00 | 895.00 | 1.36% | 5,756,400 |
| Jun 25, 2026 | 915.00 | 930.00 | 910.00 | 925.00 | 883.00 | 2.21% | 3,751,500 |
| Jun 24, 2026 | 925.00 | 940.00 | 905.00 | 905.00 | 863.91 | -1.63% | 4,651,900 |
| Jun 23, 2026 | 925.00 | 930.00 | 915.00 | 920.00 | 878.23 | -0.54% | 3,938,400 |
| Jun 22, 2026 | 920.00 | 930.00 | 910.00 | 925.00 | 883.00 | 0.54% | 2,636,800 |
| Jun 19, 2026 | 930.00 | 940.00 | 920.00 | 920.00 | 878.23 | -0.54% | 1,969,100 |
| Jun 18, 2026 | 935.00 | 940.00 | 920.00 | 925.00 | 883.00 | -1.07% | 2,030,900 |
| Jun 17, 2026 | 935.00 | 940.00 | 920.00 | 935.00 | 892.55 | 1.63% | 1,782,600 |
| Jun 15, 2026 | 930.00 | 950.00 | 920.00 | 920.00 | 878.23 | 0.55% | 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 | -1.61% | 1,701,600 |
| Jun 10, 2026 | 905.00 | 930.00 | 885.00 | 930.00 | 887.77 | 3.91% | 4,131,900 |
| Jun 9, 2026 | 830.00 | 895.00 | 810.00 | 895.00 | 854.36 | 7.83% | 10,744,800 |
| Jun 8, 2026 | 855.00 | 855.00 | 805.00 | 830.00 | 792.31 | -2.92% | 5,984,600 |
| Jun 5, 2026 | 870.00 | 870.00 | 840.00 | 855.00 | 816.18 | -1.72% | 12,472,300 |
| Jun 4, 2026 | 905.00 | 905.00 | 840.00 | 870.00 | 830.50 | -3.87% | 12,679,200 |
| Jun 3, 2026 | 935.00 | 935.00 | 895.00 | 905.00 | 863.91 | -2.69% | 8,979,500 |
| Jun 2, 2026 | 950.00 | 955.00 | 920.00 | 930.00 | 887.77 | -1.59% | 6,117,500 |
| May 29, 2026 | 960.00 | 960.00 | 945.00 | 945.00 | 902.09 | -1.56% | 3,906,500 |
| May 26, 2026 | 960.00 | 965.00 | 945.00 | 960.00 | 916.41 | 0.52% | 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 | 1.06% | 2,640,400 |
| May 21, 2026 | 965.00 | 965.00 | 940.00 | 945.00 | 902.09 | -1.56% | 4,568,400 |
| May 20, 2026 | 965.00 | 975.00 | 950.00 | 960.00 | 916.41 | 0.52% | 1,791,500 |
| May 19, 2026 | 985.00 | 1,010.00 | 950.00 | 955.00 | 911.64 | -2.55% | 7,613,500 |
| May 18, 2026 | 1,015.00 | 1,015.00 | 980.00 | 980.00 | 935.50 | -3.92% | 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 | -1.45% | 2,352,700 |
| May 11, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 988.01 | -1.90% | 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 | 4.98% | 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 | -0.99% | 2,143,300 |
| May 4, 2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 968.91 | -0.49% | 2,723,300 |