PT Bank Pan Indonesia Tbk(ID:PNBN)
Rp710.00-10.00 (-1.39%)
ID:PNBN
PT Bank Pan Indonesia Tbk historical prices
Rp710.00
At close:-10.00 (-1.39%)
PT Bank Pan Indonesia Tbk (PNBN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | 3,118,700 | 1.25 |
| Nov 10, 2026 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | -0.69% | 4,165,700 | 1.70 |
| Nov 09, 2026 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | +0.00% | 423,900 | 0.17 |
| Nov 06, 2026 | 710.00 | 725.00 | 705.00 | 725.00 | 725.00 | +0.69% | 1,042,800 | 0.42 |
| Nov 05, 2026 | 710.00 | 725.00 | 705.00 | 720.00 | 720.00 | +1.41% | 2,120,600 | 0.86 |
| Nov 04, 2026 | 710.00 | 720.00 | 690.00 | 710.00 | 710.00 | -2.07% | 7,223,200 | 3.06 |
| Nov 03, 2026 | 735.00 | 735.00 | 705.00 | 725.00 | 725.00 | -1.36% | 2,668,700 | 1.13 |
| Nov 02, 2026 | 740.00 | 740.00 | 725.00 | 735.00 | 735.00 | -0.68% | 1,491,800 | 0.63 |
| Oct 30, 2026 | 740.00 | 740.00 | 715.00 | 740.00 | 740.00 | +0.00% | 641,600 | 0.27 |
| Oct 29, 2026 | 755.00 | 760.00 | 725.00 | 740.00 | 740.00 | -1.33% | 1,023,500 | 0.43 |
| Oct 28, 2026 | 755.00 | 755.00 | 725.00 | 750.00 | 750.00 | +1.35% | 1,787,100 | 0.75 |
| Oct 27, 2026 | 750.00 | 765.00 | 740.00 | 740.00 | 740.00 | -1.99% | 2,606,600 | 1.10 |
| Oct 26, 2026 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | +0.67% | 1,385,200 | 0.59 |
| Oct 23, 2026 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | +1.35% | 3,062,100 | 1.32 |
| Oct 22, 2026 | 735.00 | 760.00 | 735.00 | 740.00 | 740.00 | +0.68% | 3,759,300 | 1.64 |
| Oct 21, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 2,704,400 | 1.16 |
| Oct 20, 2026 | 715.00 | 760.00 | 715.00 | 740.00 | 740.00 | +3.50% | 4,612,800 | 1.97 |
| Oct 19, 2026 | 730.00 | 730.00 | 700.00 | 715.00 | 715.00 | -4.67% | 6,125,900 | 2.66 |
| Oct 16, 2026 | 780.00 | 805.00 | 725.00 | 750.00 | 750.00 | -8.54% | 13,277,300 | 6.11 |
| Oct 15, 2026 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | +0.00% | 1,960,500 | 0.89 |
| Oct 14, 2026 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.61% | 1,089,900 | 0.49 |
| Oct 13, 2026 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | +0.00% | 934,600 | 0.41 |
| Oct 12, 2026 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | -0.60% | 1,669,100 | 0.72 |
| Oct 09, 2026 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | +0.00% | 548,700 | 0.23 |
| Oct 08, 2026 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.60% | 850,300 | 0.34 |
| Oct 07, 2026 | 830.00 | 835.00 | 825.00 | 835.00 | 835.00 | +0.60% | 595,300 | 0.24 |
| Oct 06, 2026 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | +0.61% | 2,930,700 | 1.14 |
| Oct 05, 2026 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | -0.60% | 1,004,700 | 0.38 |
| Oct 02, 2026 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | +0.00% | 1,440,700 | 0.53 |
| Oct 01, 2026 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | -1.78% | 3,052,800 | 1.13 |
| Sep 30, 2026 | 845.00 | 845.00 | 825.00 | 845.00 | 845.00 | +0.60% | 3,399,800 | 1.28 |
| Sep 29, 2026 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | +0.00% | 1,401,600 | 0.52 |
| Sep 28, 2026 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | -1.18% | 2,224,400 | 0.84 |
| Sep 25, 2026 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | +0.00% | 1,099,800 | 0.39 |
| Sep 24, 2026 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | -1.73% | 1,112,400 | 0.39 |
| Sep 23, 2026 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | +0.58% | 2,187,800 | 0.76 |
| Sep 22, 2026 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | +0.00% | 1,262,100 | 0.43 |
| Sep 21, 2026 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | +1.18% | 3,622,100 | 1.23 |
| Sep 18, 2026 | 885.00 | 890.00 | 850.00 | 850.00 | 850.00 | -3.95% | 21,443,600 | 8.02 |
| Sep 17, 2026 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | -0.56% | 834,300 | 0.31 |
| Sep 16, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 2,367,400 | 0.88 |
| Sep 15, 2026 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 1,994,800 | 0.74 |
| Sep 14, 2026 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | -1.10% | 2,386,500 | 0.89 |
| Sep 11, 2026 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | -0.55% | 1,303,400 | 0.49 |
| Sep 10, 2026 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | +0.55% | 1,683,300 | 0.62 |
| Sep 09, 2026 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | -0.55% | 1,899,900 | 0.71 |
| Sep 08, 2026 | 925.00 | 925.00 | 910.00 | 915.00 | 915.00 | +0.00% | 509,600 | 0.19 |
| Sep 07, 2026 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | -1.08% | 2,306,600 | 0.84 |
| Sep 04, 2026 | 915.00 | 935.00 | 910.00 | 925.00 | 925.00 | +1.09% | 1,456,600 | 0.51 |
| Sep 03, 2026 | 905.00 | 925.00 | 900.00 | 915.00 | 915.00 | +2.23% | 2,638,200 | 0.90 |
