PT Bank Pan Indonesia Tbk PNBN
IDX · Indonesia · Finance
IDR 830.00-15.00 (-1.78%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 830.00 | -1.78% | IDR 840.00 | IDR 840.00 | IDR 820.00 | 3.05M |
| 2026-09-30 | IDR 845.00 | +0.60% | IDR 845.00 | IDR 845.00 | IDR 825.00 | 3.40M |
| 2026-09-29 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 845.00 | IDR 830.00 | 1.40M |
| 2026-09-28 | IDR 840.00 | -1.18% | IDR 860.00 | IDR 860.00 | IDR 835.00 |
| 2.22M |
| 2026-09-25 | IDR 850.00 | 0.00% | IDR 855.00 | IDR 855.00 | IDR 850.00 | 1.10M |
| 2026-09-24 | IDR 850.00 | -1.73% | IDR 865.00 | IDR 865.00 | IDR 850.00 | 1.11M |
| 2026-09-23 | IDR 865.00 | +0.58% | IDR 860.00 | IDR 865.00 | IDR 850.00 | 2.19M |
| 2026-09-22 | IDR 860.00 | 0.00% | IDR 860.00 | IDR 870.00 | IDR 850.00 | 1.26M |
| 2026-09-21 | IDR 860.00 | +1.18% | IDR 860.00 | IDR 870.00 | IDR 850.00 | 3.62M |
| 2026-09-18 | IDR 850.00 | -3.95% | IDR 885.00 | IDR 890.00 | IDR 850.00 | 21.44M |
| 2026-09-17 | IDR 885.00 | -0.56% | IDR 890.00 | IDR 900.00 | IDR 885.00 | 834.30K |
| 2026-09-16 | IDR 890.00 | -0.56% | IDR 900.00 | IDR 900.00 | IDR 885.00 | 2.37M |
| 2026-09-15 | IDR 895.00 | -0.56% | IDR 905.00 | IDR 905.00 | IDR 890.00 | 1.99M |
| 2026-09-14 | IDR 900.00 | -1.10% | IDR 910.00 | IDR 910.00 | IDR 895.00 | 2.39M |
| 2026-09-11 | IDR 910.00 | -0.55% | IDR 910.00 | IDR 910.00 | IDR 900.00 | 1.30M |
| 2026-09-10 | IDR 915.00 | +0.55% | IDR 910.00 | IDR 915.00 | IDR 905.00 | 1.68M |
| 2026-09-09 | IDR 910.00 | -0.55% | IDR 920.00 | IDR 920.00 | IDR 900.00 | 1.90M |
| 2026-09-08 | IDR 915.00 | 0.00% | IDR 925.00 | IDR 925.00 | IDR 910.00 | 509.60K |
| 2026-09-07 | IDR 915.00 | -1.08% | IDR 930.00 | IDR 930.00 | IDR 905.00 | 2.31M |
| 2026-09-04 | IDR 925.00 | +1.09% | IDR 915.00 | IDR 935.00 | IDR 910.00 | 1.46M |
| 2026-09-03 | IDR 915.00 | +2.23% | IDR 905.00 | IDR 925.00 | IDR 900.00 | 2.64M |
| 2026-09-02 | IDR 895.00 | 0.00% | IDR 895.00 | IDR 910.00 | IDR 890.00 | 6.27M |
| 2026-09-01 | IDR 895.00 | +0.56% | IDR 895.00 | IDR 905.00 | IDR 895.00 | 1.59M |
| 2026-08-31 | IDR 890.00 | -0.56% | IDR 900.00 | IDR 900.00 | IDR 890.00 | 2.08M |
| 2026-08-28 | IDR 895.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 890.00 | 398.30K |
| 2026-08-27 | IDR 895.00 | 0.00% | IDR 890.00 | IDR 905.00 | IDR 885.00 | 2.08M |
| 2026-08-26 | IDR 895.00 | -0.56% | IDR 900.00 | IDR 900.00 | IDR 885.00 | 1.51M |
| 2026-08-25 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 900.00 | IDR 900.00 | 0 |
| 2026-08-24 | IDR 900.00 | -0.55% | IDR 905.00 | IDR 910.00 | IDR 890.00 | 2.65M |
| 2026-08-21 | IDR 905.00 | 0.00% | IDR 900.00 | IDR 915.00 | IDR 900.00 | 2.00M |
| 2026-08-20 | IDR 905.00 | +0.56% | IDR 905.00 | IDR 910.00 | IDR 895.00 | 979.10K |
| 2026-08-19 | IDR 900.00 | -0.55% | IDR 905.00 | IDR 905.00 | IDR 895.00 | 1.63M |
| 2026-08-18 | IDR 905.00 | -0.55% | IDR 915.00 | IDR 915.00 | IDR 900.00 | 1.52M |
| 2026-08-14 | IDR 910.00 | +0.55% | IDR 905.00 | IDR 910.00 | IDR 895.00 | 1.17M |
| 2026-08-13 | IDR 905.00 | +1.12% | IDR 895.00 | IDR 905.00 | IDR 885.00 | 1.01M |
| 2026-08-12 | IDR 895.00 | 0.00% | IDR 895.00 | IDR 895.00 | IDR 885.00 | 744.80K |
| 2026-08-11 | IDR 895.00 | -1.65% | IDR 915.00 | IDR 915.00 | IDR 890.00 | 2.34M |
| 2026-08-10 | IDR 910.00 | +1.11% | IDR 900.00 | IDR 915.00 | IDR 900.00 | 1.54M |
| 2026-08-07 | IDR 900.00 | -1.10% | IDR 910.00 | IDR 910.00 | IDR 900.00 | 729.80K |
| 2026-08-06 | IDR 910.00 | -0.55% | IDR 915.00 | IDR 915.00 | IDR 900.00 | 2.84M |
| 2026-08-05 | IDR 915.00 | +0.55% | IDR 910.00 | IDR 915.00 | IDR 895.00 | 1.86M |
| 2026-08-04 | IDR 910.00 | +0.55% | IDR 905.00 | IDR 910.00 | IDR 900.00 | 1.45M |
| 2026-08-03 | IDR 905.00 | +1.12% | IDR 900.00 | IDR 905.00 | IDR 890.00 | 2.47M |
| 2026-07-31 | IDR 895.00 | 0.00% | IDR 895.00 | IDR 905.00 | IDR 895.00 | 621.40K |
| 2026-07-30 | IDR 895.00 | +1.13% | IDR 890.00 | IDR 905.00 | IDR 880.00 | 1.43M |
| 2026-07-29 | IDR 885.00 | -0.56% | IDR 890.00 | IDR 895.00 | IDR 875.00 | 759.70K |
| 2026-07-28 | IDR 890.00 | +1.71% | IDR 875.00 | IDR 895.00 | IDR 875.00 | 799.10K |
| 2026-07-27 | IDR 875.00 | -1.13% | IDR 885.00 | IDR 895.00 | IDR 870.00 | 2.43M |
| 2026-07-24 | IDR 885.00 | -1.67% | IDR 900.00 | IDR 900.00 | IDR 885.00 | 4.18M |
| 2026-07-23 | IDR 900.00 | -1.10% | IDR 915.00 | IDR 925.00 | IDR 895.00 | 6.18M |
| 2026-07-22 | IDR 910.00 | -1.09% | IDR 920.00 | IDR 920.00 | IDR 900.00 | 3.46M |
| 2026-07-21 | IDR 920.00 | +1.66% | IDR 910.00 | IDR 925.00 | IDR 905.00 | 4.98M |
| 2026-07-20 | IDR 905.00 | -1.09% | IDR 915.00 | IDR 920.00 | IDR 905.00 | 3.96M |
| 2026-07-17 | IDR 915.00 | +2.81% | IDR 905.00 | IDR 925.00 | IDR 890.00 | 3.16M |
| 2026-07-16 | IDR 890.00 | +1.14% | IDR 890.00 | IDR 905.00 | IDR 890.00 | 3.35M |
| 2026-07-15 | IDR 880.00 | +1.73% | IDR 865.00 | IDR 890.00 | IDR 865.00 | 5.25M |
| 2026-07-14 | IDR 865.00 | -1.14% | IDR 880.00 | IDR 880.00 | IDR 860.00 | 2.41M |
| 2026-07-13 | IDR 875.00 | -0.57% | IDR 880.00 | IDR 880.00 | IDR 855.00 | 8.20M |
| 2026-07-10 | IDR 880.00 | +1.73% | IDR 875.00 | IDR 885.00 | IDR 870.00 | 1.83M |
| 2026-07-09 | IDR 865.00 | +0.58% | IDR 865.00 | IDR 875.00 | IDR 860.00 | 7.57M |
| 2026-07-08 | IDR 860.00 | -2.27% | IDR 885.00 | IDR 885.00 | IDR 860.00 | 4.59M |
| 2026-07-07 | IDR 880.00 | +0.57% | IDR 880.00 | IDR 890.00 | IDR 875.00 | 6.35M |
| 2026-07-06 | IDR 875.00 | -1.13% | IDR 880.00 | IDR 890.00 | IDR 870.00 | 2.32M |
| 2026-07-03 | IDR 885.00 | +2.91% | IDR 865.00 | IDR 885.00 | IDR 865.00 | 1.32M |
| 2026-07-02 | IDR 860.00 | -1.71% | IDR 875.00 | IDR 880.00 | IDR 860.00 | 2.61M |
| 2026-07-01 | IDR 875.00 | -1.13% | IDR 895.00 | IDR 895.00 | IDR 875.00 | 830.10K |
| 2026-06-30 | IDR 885.00 | -1.67% | IDR 895.00 | IDR 900.00 | IDR 880.00 | 12.64M |
| 2026-06-29 | IDR 900.00 | +0.56% | IDR 895.00 | IDR 905.00 | IDR 890.00 | 777.40K |
| 2026-06-26 | IDR 895.00 | -3.24% | IDR 890.00 | IDR 900.00 | IDR 875.00 | 5.76M |
| 2026-06-25 | IDR 925.00 | +2.21% | IDR 915.00 | IDR 930.00 | IDR 910.00 | 3.75M |
| 2026-06-24 | IDR 905.00 | -1.63% | IDR 925.00 | IDR 940.00 | IDR 905.00 | 4.65M |
| 2026-06-23 | IDR 920.00 | -0.54% | IDR 925.00 | IDR 930.00 | IDR 915.00 | 3.94M |
| 2026-06-22 | IDR 925.00 | +0.54% | IDR 920.00 | IDR 930.00 | IDR 910.00 | 2.64M |
| 2026-06-19 | IDR 920.00 | -0.54% | IDR 930.00 | IDR 940.00 | IDR 920.00 | 1.97M |
| 2026-06-18 | IDR 925.00 | -1.07% | IDR 935.00 | IDR 940.00 | IDR 920.00 | 2.03M |
| 2026-06-17 | IDR 935.00 | +1.63% | IDR 935.00 | IDR 940.00 | IDR 920.00 | 1.78M |
| 2026-06-15 | IDR 920.00 | +0.55% | IDR 930.00 | IDR 950.00 | IDR 920.00 | 4.31M |
| 2026-06-12 | IDR 915.00 | 0.00% | IDR 930.00 | IDR 940.00 | IDR 915.00 | 527.90K |
| 2026-06-11 | IDR 915.00 | -1.61% | IDR 930.00 | IDR 945.00 | IDR 910.00 | 1.70M |
| 2026-06-10 | IDR 930.00 | +3.91% | IDR 905.00 | IDR 930.00 | IDR 885.00 | 4.13M |
| 2026-06-09 | IDR 895.00 | +7.83% | IDR 830.00 | IDR 895.00 | IDR 810.00 | 10.74M |
| 2026-06-08 | IDR 830.00 | -2.92% | IDR 855.00 | IDR 855.00 | IDR 805.00 | 5.98M |
| 2026-06-05 | IDR 855.00 | -1.72% | IDR 870.00 | IDR 870.00 | IDR 840.00 | 12.47M |
| 2026-06-04 | IDR 870.00 | -3.87% | IDR 905.00 | IDR 905.00 | IDR 840.00 | 12.68M |
| 2026-06-03 | IDR 905.00 | -2.69% | IDR 935.00 | IDR 935.00 | IDR 895.00 | 8.98M |
| 2026-06-02 | IDR 930.00 | -1.59% | IDR 950.00 | IDR 955.00 | IDR 920.00 | 6.12M |
| 2026-05-29 | IDR 945.00 | -1.56% | IDR 960.00 | IDR 960.00 | IDR 945.00 | 3.91M |
| 2026-05-28 | IDR 960.00 | 0.00% | IDR 960.00 | IDR 960.00 | IDR 960.00 | 0 |
| 2026-05-27 | IDR 960.00 | 0.00% | IDR 960.00 | IDR 960.00 | IDR 960.00 | 0 |
| 2026-05-26 | IDR 960.00 | +0.52% | IDR 960.00 | IDR 965.00 | IDR 945.00 | 8.36M |