PT Bank Pan Indonesia Tbk (PNBN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,080.0000 | 1,095.0000 | 1,070.0000 | 1,085.0000 | 1,085.0000 | 559,800 |
| 02 May 2024 | 1,115.0000 | 1,125.0000 | 1,070.0000 | 1,075.0000 | 1,075.0000 | 5,085,400 |
| 30 Apr 2024 | 1,100.0000 | 1,130.0000 | 1,065.0000 | 1,115.0000 | 1,115.0000 | 4,654,600 |
| 29 Apr 2024 | 1,060.0000 | 1,065.0000 | 1,055.0000 | 1,060.0000 | 1,060.0000 | 819,800 |
| 26 Apr 2024 | 1,060.0000 | 1,075.0000 | 1,055.0000 | 1,060.0000 | 1,060.0000 | 1,928,600 |
| 25 Apr 2024 | 1,085.0000 | 1,100.0000 | 1,050.0000 | 1,060.0000 | 1,060.0000 | 6,973,500 |
| 24 Apr 2024 | 1,085.0000 | 1,105.0000 | 1,080.0000 | 1,085.0000 | 1,085.0000 | 1,625,800 |
| 23 Apr 2024 | 1,085.0000 | 1,100.0000 | 1,075.0000 | 1,085.0000 | 1,085.0000 | 1,741,500 |
| 22 Apr 2024 | 1,060.0000 | 1,090.0000 | 1,060.0000 | 1,075.0000 | 1,075.0000 | 924,800 |
| 19 Apr 2024 | 1,110.0000 | 1,110.0000 | 1,055.0000 | 1,060.0000 | 1,060.0000 | 7,365,100 |
| 18 Apr 2024 | 1,110.0000 | 1,110.0000 | 1,080.0000 | 1,110.0000 | 1,110.0000 | 3,855,100 |
| 17 Apr 2024 | 1,110.0000 | 1,135.0000 | 1,100.0000 | 1,115.0000 | 1,115.0000 | 2,798,700 |
| 16 Apr 2024 | 1,140.0000 | 1,145.0000 | 1,100.0000 | 1,100.0000 | 1,100.0000 | 6,531,500 |
| 05 Apr 2024 | 1,175.0000 | 1,175.0000 | 1,150.0000 | 1,150.0000 | 1,150.0000 | 3,331,700 |
| 04 Apr 2024 | 1,180.0000 | 1,185.0000 | 1,155.0000 | 1,175.0000 | 1,175.0000 | 5,391,500 |
| 03 Apr 2024 | 1,160.0000 | 1,200.0000 | 1,155.0000 | 1,175.0000 | 1,175.0000 | 6,425,800 |
| 02 Apr 2024 | 1,145.0000 | 1,205.0000 | 1,140.0000 | 1,165.0000 | 1,165.0000 | 14,144,500 |
| 01 Apr 2024 | 1,150.0000 | 1,150.0000 | 1,115.0000 | 1,145.0000 | 1,145.0000 | 7,970,700 |
| 28 Mar 2024 | 1,165.0000 | 1,180.0000 | 1,140.0000 | 1,150.0000 | 1,150.0000 | 7,360,000 |
| 27 Mar 2024 | 1,155.0000 | 1,175.0000 | 1,145.0000 | 1,165.0000 | 1,165.0000 | 5,694,000 |
| 26 Mar 2024 | 1,205.0000 | 1,205.0000 | 1,140.0000 | 1,150.0000 | 1,150.0000 | 31,151,000 |
| 25 Mar 2024 | 1,200.0000 | 1,200.0000 | 1,090.0000 | 1,155.0000 | 1,155.0000 | 63,792,800 |
| 22 Mar 2024 | 1,090.0000 | 1,105.0000 | 1,085.0000 | 1,090.0000 | 1,090.0000 | 1,522,600 |
| 21 Mar 2024 | 1,090.0000 | 1,105.0000 | 1,080.0000 | 1,090.0000 | 1,090.0000 | 2,327,200 |
| 20 Mar 2024 | 1,105.0000 | 1,105.0000 | 1,090.0000 | 1,095.0000 | 1,095.0000 | 1,624,400 |
| 19 Mar 2024 | 1,100.0000 | 1,110.0000 | 1,100.0000 | 1,105.0000 | 1,105.0000 | 695,200 |
| 18 Mar 2024 | 1,095.0000 | 1,120.0000 | 1,090.0000 | 1,100.0000 | 1,100.0000 | 5,554,000 |
| 15 Mar 2024 | 1,130.0000 | 1,150.0000 | 1,075.0000 | 1,100.0000 | 1,100.0000 | 6,448,600 |
| 14 Mar 2024 | 1,150.0000 | 1,170.0000 | 1,135.0000 | 1,140.0000 | 1,140.0000 | 1,993,600 |
| 13 Mar 2024 | 1,140.0000 | 1,150.0000 | 1,130.0000 | 1,150.0000 | 1,150.0000 | 3,325,900 |
| 08 Mar 2024 | 1,145.0000 | 1,160.0000 | 1,135.0000 | 1,140.0000 | 1,140.0000 | 2,977,000 |
| 07 Mar 2024 | 1,120.0000 | 1,155.0000 | 1,120.0000 | 1,145.0000 | 1,145.0000 | 3,023,100 |
| 06 Mar 2024 | 1,120.0000 | 1,130.0000 | 1,120.0000 | 1,125.0000 | 1,125.0000 | 3,531,600 |
| 05 Mar 2024 | 1,120.0000 | 1,130.0000 | 1,115.0000 | 1,125.0000 | 1,125.0000 | 1,666,900 |
| 04 Mar 2024 | 1,110.0000 | 1,125.0000 | 1,105.0000 | 1,120.0000 | 1,120.0000 | 2,584,400 |
| 01 Mar 2024 | 1,120.0000 | 1,125.0000 | 1,100.0000 | 1,110.0000 | 1,110.0000 | 1,336,800 |
| 29 Feb 2024 | 1,110.0000 | 1,120.0000 | 1,105.0000 | 1,120.0000 | 1,120.0000 | 1,783,000 |
| 28 Feb 2024 | 1,100.0000 | 1,130.0000 | 1,100.0000 | 1,110.0000 | 1,110.0000 | 3,096,600 |
| 27 Feb 2024 | 1,100.0000 | 1,105.0000 | 1,085.0000 | 1,100.0000 | 1,100.0000 | 1,391,500 |
| 26 Feb 2024 | 1,095.0000 | 1,130.0000 | 1,080.0000 | 1,095.0000 | 1,095.0000 | 3,701,000 |
| 23 Feb 2024 | 1,120.0000 | 1,145.0000 | 1,120.0000 | 1,130.0000 | 1,130.0000 | 1,543,700 |
| 22 Feb 2024 | 1,120.0000 | 1,120.0000 | 1,110.0000 | 1,115.0000 | 1,115.0000 | 1,309,200 |
| 21 Feb 2024 | 1,115.0000 | 1,125.0000 | 1,110.0000 | 1,115.0000 | 1,115.0000 | 1,160,100 |
| 20 Feb 2024 | 1,105.0000 | 1,115.0000 | 1,100.0000 | 1,115.0000 | 1,115.0000 | 855,100 |
| 19 Feb 2024 | 1,110.0000 | 1,110.0000 | 1,090.0000 | 1,100.0000 | 1,100.0000 | 1,077,600 |
| 16 Feb 2024 | 1,115.0000 | 1,125.0000 | 1,105.0000 | 1,105.0000 | 1,105.0000 | 985,800 |
| 15 Feb 2024 | 1,125.0000 | 1,125.0000 | 1,110.0000 | 1,115.0000 | 1,115.0000 | 1,330,400 |
| 13 Feb 2024 | 1,115.0000 | 1,125.0000 | 1,110.0000 | 1,115.0000 | 1,115.0000 | 892,300 |
| 12 Feb 2024 | 1,095.0000 | 1,115.0000 | 1,090.0000 | 1,110.0000 | 1,110.0000 | 827,600 |
| 07 Feb 2024 | 1,105.0000 | 1,110.0000 | 1,085.0000 | 1,090.0000 | 1,090.0000 | 2,308,500 |
| 06 Feb 2024 | 1,095.0000 | 1,105.0000 | 1,095.0000 | 1,100.0000 | 1,100.0000 | 392,800 |
| 05 Feb 2024 | 1,090.0000 | 1,110.0000 | 1,090.0000 | 1,095.0000 | 1,095.0000 | 322,000 |
| 02 Feb 2024 | 1,115.0000 | 1,115.0000 | 1,090.0000 | 1,090.0000 | 1,090.0000 | 2,197,400 |
| 01 Feb 2024 | 1,100.0000 | 1,120.0000 | 1,100.0000 | 1,100.0000 | 1,100.0000 | 1,642,200 |
| 31 Jan 2024 | 1,110.0000 | 1,120.0000 | 1,100.0000 | 1,100.0000 | 1,100.0000 | 2,241,600 |
| 30 Jan 2024 | 1,105.0000 | 1,120.0000 | 1,100.0000 | 1,110.0000 | 1,110.0000 | 1,887,300 |
| 29 Jan 2024 | 1,110.0000 | 1,120.0000 | 1,100.0000 | 1,110.0000 | 1,110.0000 | 1,071,300 |
| 26 Jan 2024 | 1,110.0000 | 1,120.0000 | 1,105.0000 | 1,110.0000 | 1,110.0000 | 1,586,600 |
| 25 Jan 2024 | 1,125.0000 | 1,125.0000 | 1,110.0000 | 1,110.0000 | 1,110.0000 | 2,028,000 |
| 24 Jan 2024 | 1,115.0000 | 1,130.0000 | 1,115.0000 | 1,125.0000 | 1,125.0000 | 589,700 |
| 23 Jan 2024 | 1,120.0000 | 1,130.0000 | 1,110.0000 | 1,115.0000 | 1,115.0000 | 1,328,800 |
| 22 Jan 2024 | 1,125.0000 | 1,130.0000 | 1,115.0000 | 1,125.0000 | 1,125.0000 | 1,498,900 |
| 19 Jan 2024 | 1,110.0000 | 1,125.0000 | 1,110.0000 | 1,125.0000 | 1,125.0000 | 1,392,400 |
| 18 Jan 2024 | 1,150.0000 | 1,150.0000 | 1,095.0000 | 1,110.0000 | 1,110.0000 | 4,507,800 |
| 17 Jan 2024 | 1,145.0000 | 1,165.0000 | 1,135.0000 | 1,140.0000 | 1,140.0000 | 2,941,300 |
| 16 Jan 2024 | 1,125.0000 | 1,150.0000 | 1,125.0000 | 1,135.0000 | 1,135.0000 | 2,241,800 |
| 15 Jan 2024 | 1,135.0000 | 1,145.0000 | 1,115.0000 | 1,125.0000 | 1,125.0000 | 2,320,000 |
| 12 Jan 2024 | 1,130.0000 | 1,145.0000 | 1,125.0000 | 1,135.0000 | 1,135.0000 | 424,500 |
| 11 Jan 2024 | 1,135.0000 | 1,155.0000 | 1,125.0000 | 1,130.0000 | 1,130.0000 | 1,669,700 |
| 10 Jan 2024 | 1,130.0000 | 1,150.0000 | 1,125.0000 | 1,145.0000 | 1,145.0000 | 1,589,400 |
| 09 Jan 2024 | 1,110.0000 | 1,130.0000 | 1,105.0000 | 1,130.0000 | 1,130.0000 | 2,134,800 |
| 08 Jan 2024 | 1,130.0000 | 1,140.0000 | 1,110.0000 | 1,110.0000 | 1,110.0000 | 2,359,200 |
| 05 Jan 2024 | 1,135.0000 | 1,160.0000 | 1,125.0000 | 1,130.0000 | 1,130.0000 | 2,894,400 |
| 04 Jan 2024 | 1,130.0000 | 1,140.0000 | 1,120.0000 | 1,125.0000 | 1,125.0000 | 1,570,600 |
| 03 Jan 2024 | 1,135.0000 | 1,135.0000 | 1,120.0000 | 1,135.0000 | 1,135.0000 | 1,016,300 |
| 02 Jan 2024 | 1,170.0000 | 1,180.0000 | 1,130.0000 | 1,130.0000 | 1,130.0000 | 4,660,000 |
| 29 Dec 2023 | 1,115.0000 | 1,210.0000 | 1,095.0000 | 1,210.0000 | 1,210.0000 | 5,080,600 |
| 28 Dec 2023 | 1,100.0000 | 1,120.0000 | 1,095.0000 | 1,115.0000 | 1,115.0000 | 1,340,900 |
| 27 Dec 2023 | 1,095.0000 | 1,110.0000 | 1,090.0000 | 1,100.0000 | 1,100.0000 | 1,135,300 |
| 22 Dec 2023 | 1,100.0000 | 1,100.0000 | 1,080.0000 | 1,095.0000 | 1,095.0000 | 620,900 |
| 21 Dec 2023 | 1,085.0000 | 1,095.0000 | 1,080.0000 | 1,090.0000 | 1,090.0000 | 1,177,800 |
| 20 Dec 2023 | 1,090.0000 | 1,100.0000 | 1,085.0000 | 1,085.0000 | 1,085.0000 | 1,774,300 |
| 19 Dec 2023 | 1,100.0000 | 1,100.0000 | 1,085.0000 | 1,090.0000 | 1,090.0000 | 1,151,500 |
| 18 Dec 2023 | 1,100.0000 | 1,120.0000 | 1,090.0000 | 1,090.0000 | 1,090.0000 | 1,735,300 |
| 15 Dec 2023 | 1,085.0000 | 1,110.0000 | 1,085.0000 | 1,090.0000 | 1,090.0000 | 1,539,200 |
| 14 Dec 2023 | 1,080.0000 | 1,090.0000 | 1,065.0000 | 1,080.0000 | 1,080.0000 | 1,457,800 |
| 13 Dec 2023 | 1,100.0000 | 1,120.0000 | 1,060.0000 | 1,065.0000 | 1,065.0000 | 3,771,600 |
| 12 Dec 2023 | 1,115.0000 | 1,125.0000 | 1,100.0000 | 1,100.0000 | 1,100.0000 | 3,879,100 |
| 11 Dec 2023 | 1,140.0000 | 1,150.0000 | 1,115.0000 | 1,125.0000 | 1,125.0000 | 922,000 |
| 08 Dec 2023 | 1,120.0000 | 1,150.0000 | 1,120.0000 | 1,130.0000 | 1,130.0000 | 982,000 |
| 07 Dec 2023 | 1,125.0000 | 1,130.0000 | 1,115.0000 | 1,120.0000 | 1,120.0000 | 2,323,900 |
| 06 Dec 2023 | 1,140.0000 | 1,140.0000 | 1,115.0000 | 1,125.0000 | 1,125.0000 | 1,220,700 |
| 05 Dec 2023 | 1,150.0000 | 1,150.0000 | 1,135.0000 | 1,140.0000 | 1,140.0000 | 1,429,600 |
| 04 Dec 2023 | 1,140.0000 | 1,165.0000 | 1,130.0000 | 1,145.0000 | 1,145.0000 | 1,815,800 |
| 01 Dec 2023 | 1,120.0000 | 1,140.0000 | 1,115.0000 | 1,135.0000 | 1,135.0000 | 838,900 |
| 30 Nov 2023 | 1,115.0000 | 1,130.0000 | 1,115.0000 | 1,120.0000 | 1,120.0000 | 1,103,100 |
| 29 Nov 2023 | 1,120.0000 | 1,135.0000 | 1,115.0000 | 1,115.0000 | 1,115.0000 | 1,130,600 |
| 28 Nov 2023 | 1,130.0000 | 1,135.0000 | 1,115.0000 | 1,115.0000 | 1,115.0000 | 1,157,600 |
| 27 Nov 2023 | 1,105.0000 | 1,140.0000 | 1,105.0000 | 1,120.0000 | 1,120.0000 | 1,783,000 |
| 24 Nov 2023 | 1,095.0000 | 1,125.0000 | 1,085.0000 | 1,105.0000 | 1,105.0000 | 1,623,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.