P.T. Bank Pan Indonesia Tbk ( PNBN.JK) - Price History

Monthly price history for PNBN.JK (P.T. Bank Pan Indonesia Tbk)

DateAdjusted priceReal price
July 2026 IDR875 IDR875
June 2026 IDR885 IDR885
May 2026 IDR945 IDR945
April 2026 IDR1,020 IDR1,020
March 2026 IDR945 IDR945
February 2026 IDR1,075 IDR1,075
January 2026 IDR1,075 IDR1,075
December 2025 IDR1,080 IDR1,080
November 2025 IDR1,195 IDR1,195
October 2025 IDR1,030 IDR1,030
September 2025 IDR1,080 IDR1,080
August 2025 IDR1,155 IDR1,155
July 2025 IDR1,120 IDR1,120
June 2025 IDR1,103.36 IDR1,145
May 2025 IDR1,156.36 IDR1,200
April 2025 IDR1,551.46 IDR1,610
March 2025 IDR1,599.64 IDR1,660
February 2025 IDR1,243.09 IDR1,290
January 2025 IDR1,768.27 IDR1,835
December 2024 IDR1,792.36 IDR1,860
November 2024 IDR1,715.27 IDR1,780
October 2024 IDR1,830.91 IDR1,900
September 2024 IDR1,565.91 IDR1,625
August 2024 IDR1,349.09 IDR1,400
July 2024 IDR1,170.82 IDR1,215
June 2024 IDR1,103.36 IDR1,145
May 2024 IDR1,137.09 IDR1,180
April 2024 IDR1,074.46 IDR1,115
March 2024 IDR1,108.18 IDR1,150
February 2024 IDR1,079.27 IDR1,120
January 2024 IDR1,060 IDR1,100
December 2023 IDR1,166 IDR1,210
November 2023 IDR1,079.27 IDR1,120
October 2023 IDR1,093.73 IDR1,135
September 2023 IDR1,204.54 IDR1,250
August 2023 IDR1,257.54 IDR1,305
July 2023 IDR1,233.46 IDR1,280
June 2023 IDR1,045.54 IDR1,085
May 2023 IDR1,045.54 IDR1,085
April 2023 IDR1,064.82 IDR1,105
March 2023 IDR1,378 IDR1,430
February 2023 IDR1,392.46 IDR1,445
January 2023 IDR1,522.54 IDR1,580
December 2022 IDR1,484 IDR1,540
November 2022 IDR1,830.91 IDR1,900
October 2022 IDR2,312.73 IDR2,400
September 2022 IDR2,052.55 IDR2,130
August 2022 IDR1,922.46 IDR1,995
July 2022 IDR1,724.91 IDR1,790
June 2022 IDR1,609.27 IDR1,690
May 2022 IDR1,147.44 IDR1,205
April 2022 IDR961.76 IDR1,010
March 2022 IDR723.70 IDR760
February 2022 IDR761.79 IDR800
January 2022 IDR709.41 IDR745
December 2021 IDR733.22 IDR770
November 2021 IDR718.94 IDR755
October 2021 IDR752.26 IDR790
September 2021 IDR709.41 IDR745
August 2021 IDR747.50 IDR785
July 2021 IDR695.13 IDR730
June 2021 IDR742.74 IDR780
May 2021 IDR837.96 IDR880
April 2021 IDR857.01 IDR900
March 2021 IDR1,028.41 IDR1,080
February 2021 IDR1,090.31 IDR1,145
January 2021 IDR952.23 IDR1,000
December 2020 IDR1,014.13 IDR1,065
November 2020 IDR942.71 IDR990
October 2020 IDR747.50 IDR785
September 2020 IDR704.65 IDR740
August 2020 IDR771.31 IDR810
July 2020 IDR766.55 IDR805
June 2020 IDR776.07 IDR815
May 2020 IDR704.65 IDR740
April 2020 IDR718.94 IDR755
March 2020 IDR657.04 IDR690
February 2020 IDR1,033.17 IDR1,085
January 2020 IDR1,104.59 IDR1,160
December 2019 IDR1,271.23 IDR1,335
November 2019 IDR1,156.96 IDR1,215
October 2019 IDR1,280.75 IDR1,345
September 2019 IDR1,271.23 IDR1,335
August 2019 IDR1,314.08 IDR1,380
July 2019 IDR1,371.22 IDR1,440
June 2019 IDR1,237.90 IDR1,300
May 2019 IDR1,190.29 IDR1,250
April 2019 IDR1,233.14 IDR1,295
March 2019 IDR1,371.22 IDR1,440
February 2019 IDR1,547.38 IDR1,625
January 2019 IDR1,342.65 IDR1,410
December 2018 IDR1,090.31 IDR1,145
November 2018 IDR1,180.77 IDR1,240
October 2018 IDR1,033.17 IDR1,085
September 2018 IDR933.19 IDR980
August 2018 IDR809.40 IDR850
July 2018 IDR737.98 IDR775
June 2018 IDR809.40 IDR850
May 2018 IDR809.40 IDR850
April 2018 IDR899.86 IDR945
March 2018 IDR1,018.89 IDR1,070
February 2018 IDR1,237.90 IDR1,300
January 2018 IDR1,399.78 IDR1,470
December 2017 IDR1,085.54 IDR1,140
November 2017 IDR1,266.47 IDR1,330
October 2017 IDR1,037.93 IDR1,090
September 2017 IDR1,085.54 IDR1,140
August 2017 IDR1,018.89 IDR1,070
July 2017 IDR1,033.17 IDR1,085
June 2017 IDR928.43 IDR975
May 2017 IDR890.34 IDR935
April 2017 IDR871.29 IDR915
March 2017 IDR861.77 IDR905
February 2017 IDR847.49 IDR890
January 2017 IDR785.59 IDR825
December 2016 IDR714.17 IDR750
November 2016 IDR699.89 IDR735
October 2016 IDR761.79 IDR800
September 2016 IDR785.59 IDR825
August 2016 IDR861.77 IDR905
July 2016 IDR742.74 IDR780
June 2016 IDR733.22 IDR770
May 2016 IDR661.80 IDR695
April 2016 IDR747.50 IDR785
March 2016 IDR666.56 IDR700
February 2016 IDR547.53 IDR575
January 2016 IDR652.28 IDR685
December 2015 IDR780.83 IDR820
November 2015 IDR823.68 IDR865
October 2015 IDR885.58 IDR930
September 2015 IDR842.73 IDR885
August 2015 IDR1,023.65 IDR1,075
July 2015 IDR1,014.13 IDR1,065
June 2015 IDR1,047.46 IDR1,100
May 2015 IDR1,190.29 IDR1,250
April 2015 IDR1,237.90 IDR1,300
March 2015 IDR1,356.93 IDR1,425
February 2015 IDR1,047.46 IDR1,100
January 2015 IDR1,009.37 IDR1,060
December 2014 IDR1,109.35 IDR1,165
November 2014 IDR1,123.63 IDR1,180
October 2014 IDR952.23 IDR1,000
September 2014 IDR928.43 IDR975
August 2014 IDR852.25 IDR895
July 2014 IDR842.73 IDR885
June 2014 IDR857.01 IDR900
May 2014 IDR828.44 IDR870
April 2014 IDR828.44 IDR870
March 2014 IDR714.17 IDR750
February 2014 IDR780.83 IDR820
January 2014 IDR638 IDR670
December 2013 IDR628.47 IDR660
November 2013 IDR647.52 IDR680
October 2013 IDR685.61 IDR720
September 2013 IDR599.91 IDR630
August 2013 IDR580.86 IDR610
July 2013 IDR599.91 IDR630
June 2013 IDR676.08 IDR710
May 2013 IDR847.49 IDR890
April 2013 IDR761.79 IDR800
March 2013 IDR771.31 IDR810
February 2013 IDR809.40 IDR850
January 2013 IDR628.47 IDR660
December 2012 IDR599.91 IDR630
November 2012 IDR609.43 IDR640
October 2012 IDR695.13 IDR730
September 2012 IDR657.04 IDR690
August 2012 IDR647.52 IDR680
July 2012 IDR685.61 IDR720
June 2012 IDR752.26 IDR790
May 2012 IDR837.96 IDR880
April 2012 IDR818.92 IDR860
March 2012 IDR790.35 IDR830
February 2012 IDR837.96 IDR880
January 2012 IDR809.40 IDR850
December 2011 IDR742.74 IDR780
November 2011 IDR628.47 IDR660
October 2011 IDR657.04 IDR690
September 2011 IDR618.95 IDR650
August 2011 IDR752.26 IDR790
July 2011 IDR914.14 IDR960
June 2011 IDR866.53 IDR910
May 2011 IDR971.28 IDR1,020
April 2011 IDR1,085.54 IDR1,140
March 2011 IDR1,104.59 IDR1,160
February 2011 IDR1,142.68 IDR1,200
January 2011 IDR1,028.41 IDR1,080
December 2010 IDR1,085.54 IDR1,140
November 2010 IDR980.80 IDR1,030
October 2010 IDR1,066.50 IDR1,120
September 2010 IDR1,085.54 IDR1,140
August 2010 IDR1,066.50 IDR1,120
July 2010 IDR971.28 IDR1,020
June 2010 IDR971.28 IDR1,020
May 2010 IDR1,085.54 IDR1,140
April 2010 IDR1,209.34 IDR1,270
March 2010 IDR942.71 IDR990
February 2010 IDR761.79 IDR800
January 2010 IDR761.79 IDR800
December 2009 IDR723.70 IDR760
November 2009 IDR704.65 IDR740
October 2009 IDR742.74 IDR780
September 2009 IDR818.92 IDR860
August 2009 IDR695.13 IDR730
July 2009 IDR685.61 IDR720
June 2009 IDR628.47 IDR660
May 2009 IDR580.86 IDR610
April 2009 IDR580.86 IDR610
March 2009 IDR514.21 IDR540
February 2009 IDR409.46 IDR430
January 2009 IDR504.68 IDR530
December 2008 IDR552.30 IDR580
November 2008 IDR504.68 IDR530
October 2008 IDR499.92 IDR525
September 2008 IDR723.70 IDR760
August 2008 IDR885.58 IDR930
July 2008 IDR847.49 IDR890
June 2008 IDR799.88 IDR840
May 2008 IDR561.82 IDR590
April 2008 IDR561.82 IDR590
March 2008 IDR609.43 IDR640
February 2008 IDR618.95 IDR650
January 2008 IDR580.86 IDR610
December 2007 IDR647.52 IDR680
November 2007 IDR628.47 IDR660
October 2007 IDR695.13 IDR730
September 2007 IDR666.56 IDR700
August 2007 IDR638 IDR670
July 2007 IDR685.61 IDR720
June 2007 IDR609.43 IDR640
May 2007 IDR580.86 IDR610
April 2007 IDR599.91 IDR630
March 2007 IDR523.73 IDR550
February 2007 IDR542.77 IDR570
January 2007 IDR561.82 IDR590
December 2006 IDR552.30 IDR580
November 2006 IDR514.21 IDR540
October 2006 IDR476.12 IDR500
September 2006 IDR452.31 IDR475
August 2006 IDR438.03 IDR460
July 2006 IDR409.46 IDR430
June 2006 IDR366.61 IDR385
May 2006 IDR409.46 IDR430
April 2006 IDR495.16 IDR520
March 2006 IDR476.12 IDR500
February 2006 IDR414.22 IDR435
January 2006 IDR457.07 IDR480
December 2005 IDR399.94 IDR420
November 2005 IDR357.09 IDR375
October 2005 IDR357.09 IDR375
September 2005 IDR461.83 IDR485
August 2005 IDR395.18 IDR415
July 2005 IDR571.34 IDR600
June 2005 IDR439.93 IDR470
May 2005 IDR421.21 IDR450
April 2005 IDR435.25 IDR465
March 2005 IDR472.69 IDR505
February 2005 IDR468.36 IDR520
January 2005 IDR387.30 IDR430
December 2004 IDR378.30 IDR420
November 2004 IDR369.29 IDR410
October 2004 IDR319.75 IDR355
September 2004 IDR279.22 IDR310
August 2004 IDR238.69 IDR265
July 2004 IDR247.69 IDR275
June 2004 IDR234.18 IDR260
May 2004 IDR255.65 IDR290
April 2004 IDR317.36 IDR360
March 2004 IDR304.14 IDR345
February 2004 IDR308.55 IDR350
January 2004 IDR304.14 IDR345
December 2003 IDR251.25 IDR285
November 2003 IDR238.02 IDR270
October 2003 IDR246.84 IDR280
September 2003 IDR277.69 IDR315
August 2003 IDR246.84 IDR280
July 2003 IDR260.06 IDR295
June 2003 IDR265.19 IDR310
May 2003 IDR213.86 IDR250
April 2003 IDR201.03 IDR235
March 2003 IDR141.15 IDR165
February 2003 IDR145.43 IDR170
January 2003 IDR145.43 IDR170
December 2002 IDR153.98 IDR180
November 2002 IDR145.43 IDR170
October 2002 IDR145.43 IDR170
September 2002 IDR149.70 IDR175
August 2002 IDR146.85 IDR171.66
July 2002 IDR145.32 IDR169.88
June 2002 IDR175.91 IDR205.64
May 2002 IDR175.91 IDR205.64
April 2002 IDR160.62 IDR187.76
March 2002 IDR140.73 IDR164.51
February 2002 IDR81.07 IDR94.77
January 2002 IDR78.01 IDR91.20
December 2001 IDR56.60 IDR66.16
November 2001 IDR58.13 IDR67.95
October 2001 IDR56.60 IDR66.16
September 2001 IDR65.78 IDR76.89
August 2001 IDR71.90 IDR84.04
July 2001 IDR73.42 IDR85.83
June 2001 IDR73.42 IDR85.83
May 2001 IDR68.84 IDR80.47
April 2001 IDR50.48 IDR59.01
March 2001 IDR30.59 IDR35.76
February 2001 IDR44.36 IDR51.86
January 2001 IDR45.89 IDR53.64
December 2000 IDR52.01 IDR60.80
November 2000 IDR76.48 IDR89.41
October 2000 IDR74.95 IDR87.62
September 2000 IDR65.78 IDR76.89
August 2000 IDR88.72 IDR103.71
July 2000 IDR107.08 IDR125.17
June 2000 IDR114.73 IDR134.11
May 2000 IDR107.08 IDR125.17
April 2000 IDR114.73 IDR134.11
March 2000 IDR122.37 IDR143.05
February 2000 IDR145.32 IDR169.88
January 2000 IDR145.32 IDR169.88
December 1999 IDR206.51 IDR241.40
November 1999 IDR191.21 IDR223.52
October 1999 IDR244.75 IDR286.11
September 1999 IDR164.44 IDR192.23
August 1999 IDR214.16 IDR250.34
July 1999 IDR256.22 IDR299.52
June 1999 IDR259.15 IDR302.94
May 1999 IDR155.49 IDR181.76
April 1999 IDR103.66 IDR121.17
March 1999 IDR58.31 IDR68.16
February 1999 IDR64.79 IDR75.73
January 1999 IDR74.50 IDR87.09
December 1998 IDR51.83 IDR60.59
November 1998 IDR71.26 IDR83.31
October 1998 IDR29.15 IDR34.08
September 1998 IDR25.92 IDR30.29
August 1998 IDR29.15 IDR34.08
July 1998 IDR51.83 IDR60.59
June 1998 IDR45.35 IDR53.01
May 1998 IDR45.35 IDR53.01
April 1998 IDR80.98 IDR94.67
March 1998 IDR87.46 IDR102.24
February 1998 IDR77.74 IDR90.88
January 1998 IDR58.31 IDR68.16
December 1997 IDR87.46 IDR102.24
November 1997 IDR77.74 IDR90.88
October 1997 IDR103.66 IDR121.17
September 1997 IDR123.09 IDR143.90
August 1997 IDR116.62 IDR136.32
July 1997 IDR184.64 IDR215.84
June 1997 IDR178.16 IDR208.27
May 1997 IDR165.14 IDR193.05
April 1997 IDR152.44 IDR178.20
March 1997 IDR161.97 IDR189.34
February 1997 IDR158.79 IDR185.62
January 1997 IDR141.32 IDR165.20
December 1996 IDR127.03 IDR148.50
November 1996 IDR130.21 IDR152.21
October 1996 IDR128.62 IDR150.35
September 1996 IDR109.56 IDR128.08
August 1996 IDR98.45 IDR115.09
July 1996 IDR90.51 IDR105.80
June 1996 IDR95.27 IDR111.37
May 1996 IDR95.27 IDR111.37
April 1996 IDR111.15 IDR129.94
March 1996 IDR95.27 IDR111.37
February 1996 IDR106.39 IDR124.37
January 1996 IDR101.63 IDR118.80
December 1995 IDR101.63 IDR118.80
July 1995 IDR119.09 IDR139.22
June 1994 IDR184.20 IDR215.32

PNBN.JK

Price: IDR875

52 week price:
830.00
1780.00

Dividend Yield: 4.02%

5-year range yield:
1.16%
4.54%

Forward Dividend Yield: 4.75%

Dividend Per Share: 42.00 IDR

Earnings Per Share: 110.83 IDR

P/E Ratio: 9.43

Exchange: JKT

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 25.1 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 2

Links: