PT Bank Pan Indonesia Tbk (IDX:PNBN)
Indonesia
· Delayed Price · Currency is IDR 995.00
-45.00 (-4.33%)
Mar 9, 2026, 4:14 PM WIB
PT Bank Pan Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,015.00 | 1,020.00 | 995.00 | 1,005.00 | - | -3.37% | 7,526,100 |
| Mar 6, 2026 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.96% | 6,669,300 |
| Mar 5, 2026 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 9,482,700 |
| Mar 4, 2026 | 1,045.00 | 1,045.00 | 1,005.00 | 1,015.00 | 1,015.00 | -2.87% | 11,677,500 |
| Mar 3, 2026 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 7,083,700 |
| Mar 2, 2026 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.33% | 13,556,500 |
| Feb 27, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 2,963,000 |
| Feb 26, 2026 | 1,100.00 | 1,105.00 | 1,065.00 | 1,075.00 | 1,075.00 | -2.27% | 8,458,900 |
| Feb 25, 2026 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 3,138,900 |
| Feb 24, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.45% | 3,623,500 |
| Feb 23, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 8,581,900 |
| Feb 20, 2026 | 1,095.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | 1.37% | 7,969,200 |
| Feb 19, 2026 | 1,090.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.46% | 10,277,900 |
| Feb 18, 2026 | 1,090.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 5,684,400 |
| Feb 13, 2026 | 1,060.00 | 1,105.00 | 1,055.00 | 1,100.00 | 1,100.00 | 4.27% | 18,466,300 |
| Feb 12, 2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.94% | 15,231,900 |
| Feb 11, 2026 | 1,060.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.47% | 7,645,600 |
| Feb 10, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 5,301,100 |
| Feb 9, 2026 | 1,055.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 5,526,800 |
| Feb 6, 2026 | 1,050.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | -1.41% | 23,462,900 |
| Feb 5, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.47% | 3,725,400 |
| Feb 4, 2026 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 5,896,500 |
| Feb 3, 2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 2.43% | 9,103,900 |
| Feb 2, 2026 | 1,085.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.19% | 16,168,700 |
| Jan 30, 2026 | 1,030.00 | 1,085.00 | 1,020.00 | 1,075.00 | 1,075.00 | 3.37% | 14,188,000 |
| Jan 29, 2026 | 1,035.00 | 1,040.00 | 955.00 | 1,040.00 | 1,040.00 | - | 33,079,200 |
| Jan 28, 2026 | 1,085.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.59% | 43,354,900 |
| Jan 27, 2026 | 1,105.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 11,170,400 |
| Jan 26, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 11,918,400 |
| Jan 23, 2026 | 1,125.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,115.00 | -0.89% | 13,643,200 |
| Jan 22, 2026 | 1,110.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.27% | 11,977,300 |
| Jan 21, 2026 | 1,115.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.35% | 19,634,900 |
| Jan 20, 2026 | 1,115.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | - | 7,161,100 |
| Jan 19, 2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 12,807,600 |
| Jan 15, 2026 | 1,115.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 9,606,100 |
| Jan 14, 2026 | 1,120.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 11,766,000 |
| Jan 13, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.45% | 7,556,300 |
| Jan 12, 2026 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 15,548,700 |
| Jan 9, 2026 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 6,906,400 |
| Jan 8, 2026 | 1,130.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.88% | 13,366,800 |
| Jan 7, 2026 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.83% | 15,145,700 |
| Jan 6, 2026 | 1,215.00 | 1,215.00 | 1,145.00 | 1,175.00 | 1,175.00 | -4.08% | 51,510,500 |
| Jan 5, 2026 | 1,160.00 | 1,235.00 | 1,140.00 | 1,225.00 | 1,225.00 | 7.46% | 76,620,100 |
| Jan 2, 2026 | 1,070.00 | 1,150.00 | 1,065.00 | 1,140.00 | 1,140.00 | 5.56% | 23,095,800 |
| Dec 30, 2025 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.93% | 5,251,500 |
| Dec 29, 2025 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.47% | 2,419,800 |
| Dec 24, 2025 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 3,389,400 |
| Dec 23, 2025 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | - | 4,466,000 |
| Dec 22, 2025 | 1,095.00 | 1,105.00 | 1,075.00 | 1,085.00 | 1,085.00 | -1.36% | 5,048,700 |
| Dec 19, 2025 | 1,100.00 | 1,105.00 | 1,065.00 | 1,100.00 | 1,100.00 | 0.92% | 11,274,600 |
| Dec 18, 2025 | 1,070.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.87% | 13,901,200 |
| Dec 17, 2025 | 1,095.00 | 1,095.00 | 1,045.00 | 1,070.00 | 1,070.00 | -2.28% | 17,648,700 |
| Dec 16, 2025 | 1,110.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,095.00 | -0.45% | 6,237,800 |
| Dec 15, 2025 | 1,085.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2.33% | 12,930,900 |
| Dec 12, 2025 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,075.00 | 4.37% | 14,928,300 |
| Dec 11, 2025 | 1,085.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | -4.19% | 36,614,300 |
| Dec 10, 2025 | 1,080.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 19,139,800 |
| Dec 9, 2025 | 1,120.00 | 1,125.00 | 1,075.00 | 1,075.00 | 1,075.00 | -4.02% | 26,328,400 |
| Dec 8, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 2.28% | 12,184,300 |
| 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 |