PT Bank Pan Indonesia Tbk (IDX:PNBN)
Indonesia
· Delayed Price · Currency is IDR 1,100.00
-5.00 (-0.45%)
Sep 29, 2025, 11:49 AM WIB
PT Bank Pan Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 22,426,700 |
| Sep 25, 2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.33% | 17,261,100 |
| Sep 24, 2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | -1.32% | 12,528,100 |
| Sep 23, 2025 | 1,135.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.44% | 4,216,400 |
| Sep 22, 2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.30% | 4,124,600 |
| Sep 19, 2025 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1.32% | 7,072,500 |
| Sep 18, 2025 | 1,185.00 | 1,190.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.99% | 8,927,900 |
| Sep 17, 2025 | 1,145.00 | 1,170.00 | 1,125.00 | 1,170.00 | 1,170.00 | 3.08% | 12,363,100 |
| Sep 16, 2025 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | - | 3,500,700 |
| Sep 15, 2025 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 3,588,300 |
| Sep 12, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.44% | 2,460,100 |
| Sep 11, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 9,492,800 |
| Sep 10, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.88% | 6,401,800 |
| Sep 9, 2025 | 1,140.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 14,714,100 |
| Sep 8, 2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 5,248,800 |
| Sep 4, 2025 | 1,150.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,155.00 | 0.43% | 6,807,100 |
| Sep 3, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 4,732,500 |
| Sep 2, 2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.44% | 7,141,400 |
| Sep 1, 2025 | 1,135.00 | 1,150.00 | 1,115.00 | 1,145.00 | 1,145.00 | -0.87% | 15,441,400 |
| Aug 29, 2025 | 1,175.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | -2.12% | 14,631,900 |
| Aug 28, 2025 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.85% | 3,439,500 |
| Aug 27, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.27% | 9,024,800 |
| Aug 26, 2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.47% | 17,506,300 |
| Aug 25, 2025 | 1,170.00 | 1,225.00 | 1,170.00 | 1,215.00 | 1,215.00 | 3.85% | 32,294,600 |
| Aug 22, 2025 | 1,160.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1.30% | 10,864,800 |
| Aug 21, 2025 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.43% | 6,537,100 |
| Aug 20, 2025 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.88% | 6,925,200 |
| Aug 19, 2025 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | - | 16,242,000 |
| Aug 15, 2025 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.87% | 11,746,100 |
| Aug 14, 2025 | 1,165.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 4,922,300 |
| Aug 13, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.11% | 13,989,700 |
| Aug 12, 2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 3.04% | 17,711,700 |
| Aug 11, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.44% | 7,043,600 |
| Aug 8, 2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.87% | 8,726,600 |
| Aug 7, 2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | - | 6,681,400 |
| Aug 6, 2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.87% | 11,948,600 |
| Aug 5, 2025 | 1,150.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 8,919,800 |
| Aug 4, 2025 | 1,130.00 | 1,155.00 | 1,115.00 | 1,140.00 | 1,140.00 | 1.79% | 11,076,300 |
| Aug 1, 2025 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,120.00 | - | 6,725,200 |
| Jul 31, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 9,952,100 |
| Jul 30, 2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 5,889,600 |
| Jul 29, 2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 6,202,200 |
| Jul 28, 2025 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.88% | 5,806,500 |
| Jul 25, 2025 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 12,289,200 |
| Jul 24, 2025 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 6,686,500 |
| Jul 23, 2025 | 1,145.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.88% | 14,425,100 |
| Jul 22, 2025 | 1,130.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | - | 10,474,900 |
| Jul 21, 2025 | 1,130.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | - | 22,003,700 |
| Jul 18, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.44% | 7,179,000 |
| Jul 17, 2025 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | - | 3,454,800 |