PT Bank Pan Indonesia Tbk (IDX:PNBN)
Indonesia · Delayed Price · Currency is IDR 740.00
0.00 (0.00%)
Oct 30, 2026, 4:02 PM WIB
PT Bank Pan Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.33% | 1,023,500 |
| Oct 28, 2026 | 755.00 | 755.00 | 725.00 | 750.00 | 750.00 | 1.35% | 1,787,100 |
| Oct 27, 2026 | 750.00 | 765.00 | 740.00 | 740.00 | 740.00 | -1.99% | 2,606,600 |
| Oct 26, 2026 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | 0.67% | 1,385,200 |
| Oct 23, 2026 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | 1.35% | 3,062,100 |
| Oct 22, 2026 | 735.00 | 760.00 | 735.00 | 740.00 | 740.00 | 0.68% | 3,759,300 |
| Oct 21, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 2,704,400 |
| Oct 20, 2026 | 715.00 | 760.00 | 715.00 | 740.00 | 740.00 | 3.50% | 4,611,100 |
| Oct 19, 2026 | 730.00 | 730.00 | 700.00 | 715.00 | 715.00 | -4.67% | 6,120,400 |
| Oct 16, 2026 | 780.00 | 805.00 | 725.00 | 750.00 | 750.00 | -8.54% | 13,277,300 |
| 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 | -0.61% | 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 | -0.60% | 1,666,600 |
| 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 | -0.60% | 850,300 |
| Oct 7, 2026 | 830.00 | 835.00 | 825.00 | 835.00 | 835.00 | 0.60% | 595,300 |
| Oct 6, 2026 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 0.61% | 2,930,700 |
| Oct 5, 2026 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | -0.60% | 1,004,700 |
| Oct 2, 2026 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | - | 1,427,700 |
| Oct 1, 2026 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | -1.78% | 3,052,800 |
| Sep 30, 2026 | 845.00 | 845.00 | 825.00 | 845.00 | 845.00 | 0.60% | 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 | -1.18% | 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 | -1.73% | 1,112,400 |
| Sep 23, 2026 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 0.58% | 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 | 1.18% | 3,622,100 |
| Sep 18, 2026 | 885.00 | 890.00 | 850.00 | 850.00 | 850.00 | -3.95% | 21,443,600 |
| 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% | 1,994,800 |
| 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 |