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 |
| 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% | 5,248,300 |
| 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 |