PT Bank Pan Indonesia Tbk (IDX:PNBN)
Indonesia
· Delayed Price · Currency is IDR 1,095.00
-15.00 (-1.35%)
At close: Dec 5, 2025
PT Bank Pan Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,105.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.35% | 13,941,700 |
| Dec 4, 2025 | 1,135.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.77% | 14,867,700 |
| Dec 3, 2025 | 1,135.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,130.00 | 1.35% | 22,660,700 |
| Dec 2, 2025 | 1,140.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,115.00 | -2.62% | 31,741,300 |
| Dec 1, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,145.00 | -4.18% | 29,745,900 |
| Nov 28, 2025 | 1,245.00 | 1,265.00 | 1,160.00 | 1,195.00 | 1,195.00 | -4.02% | 78,661,100 |
| Nov 27, 2025 | 1,220.00 | 1,290.00 | 1,190.00 | 1,245.00 | 1,245.00 | 8.26% | 199,681,600 |
| Nov 26, 2025 | 1,045.00 | 1,170.00 | 1,040.00 | 1,150.00 | 1,150.00 | 10.58% | 57,480,800 |
| Nov 25, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 3,053,900 |
| Nov 24, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 6,006,000 |
| Nov 21, 2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 4,514,500 |
| Nov 20, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.49% | 9,048,700 |
| Nov 19, 2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 3,580,700 |
| Nov 18, 2025 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 7,401,400 |
| Nov 17, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.48% | 13,169,100 |
| Nov 14, 2025 | 1,065.00 | 1,095.00 | 1,035.00 | 1,040.00 | 1,040.00 | -2.80% | 33,757,700 |
| Nov 13, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,070.00 | 1,070.00 | 4.90% | 43,090,800 |
| Nov 12, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 2,732,400 |
| Nov 11, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 4,194,200 |
| Nov 10, 2025 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.49% | 4,142,300 |
| Nov 7, 2025 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.98% | 6,244,600 |
| Nov 6, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 7,687,500 |
| Nov 5, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 3,635,100 |
| Nov 4, 2025 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.91% | 7,932,300 |
| Nov 3, 2025 | 1,035.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1.46% | 8,587,800 |
| Oct 31, 2025 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.98% | 8,406,300 |
| Oct 30, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 13,308,900 |
| Oct 29, 2025 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 1.00% | 7,914,700 |
| Oct 28, 2025 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 6,956,800 |
| Oct 27, 2025 | 1,030.00 | 1,030.00 | 990.00 | 1,005.00 | 1,005.00 | -0.50% | 26,173,500 |
| Oct 24, 2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 8,360,100 |
| Oct 23, 2025 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 13,529,200 |
| Oct 22, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 35,855,000 |
| Oct 21, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 1.00% | 13,878,900 |
| Oct 20, 2025 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 15,846,600 |
| Oct 17, 2025 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | -1.49% | 5,940,500 |
| Oct 16, 2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 2,090,500 |
| Oct 15, 2025 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 1.50% | 8,942,300 |
| Oct 14, 2025 | 1,015.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 14,302,500 |
| Oct 13, 2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 13,027,000 |
| Oct 10, 2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.96% | 3,688,000 |
| Oct 9, 2025 | 1,015.00 | 1,060.00 | 1,015.00 | 1,040.00 | 1,040.00 | 2.46% | 12,474,800 |
| Oct 8, 2025 | 1,040.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.93% | 19,106,200 |
| Oct 7, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.48% | 9,114,000 |
| Oct 6, 2025 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.89% | 14,845,200 |
| Oct 3, 2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 6,127,000 |
| Oct 2, 2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.94% | 29,417,300 |
| Oct 1, 2025 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.39% | 19,102,000 |
| Sep 30, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 17,563,600 |
| Sep 29, 2025 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.45% | 12,414,700 |