Price History - PNBN

Kembali ke Company
Ticker: PNBN
Company: Bank Pan Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 1,550.00 1,560.00 1,525.00 1,540.00 1,312,000 0
29-Dec-2022 1,550.00 1,575.00 1,530.00 1,545.00 970,500 0
28-Dec-2022 1,540.00 1,600.00 1,535.00 1,550.00 2,075,400 0
27-Dec-2022 1,590.00 1,600.00 1,530.00 1,540.00 2,884,700 0
26-Dec-2022 1,600.00 1,635.00 1,580.00 1,590.00 1,492,100 0
23-Dec-2022 1,600.00 1,645.00 1,580.00 1,600.00 1,984,400 0
22-Dec-2022 1,540.00 1,645.00 1,535.00 1,600.00 3,714,100 0
21-Dec-2022 1,585.00 1,590.00 1,500.00 1,540.00 4,241,400 0
20-Dec-2022 1,705.00 1,705.00 1,590.00 1,590.00 7,872,800 0
19-Dec-2022 1,745.00 1,760.00 1,705.00 1,705.00 1,333,100 0
16-Dec-2022 1,720.00 1,755.00 1,710.00 1,735.00 1,223,500 0
15-Dec-2022 1,735.00 1,745.00 1,720.00 1,720.00 1,033,500 0
14-Dec-2022 1,755.00 1,760.00 1,700.00 1,735.00 2,239,200 0
13-Dec-2022 1,780.00 1,800.00 1,715.00 1,750.00 2,749,100 0
12-Dec-2022 1,770.00 1,810.00 1,745.00 1,765.00 2,167,900 0
09-Dec-2022 1,810.00 1,880.00 1,710.00 1,750.00 4,545,100 0
08-Dec-2022 1,715.00 1,805.00 1,690.00 1,790.00 3,917,500 0
07-Dec-2022 1,800.00 1,810.00 1,705.00 1,730.00 4,204,100 0
06-Dec-2022 1,845.00 1,845.00 1,800.00 1,800.00 1,394,600 0
05-Dec-2022 1,795.00 1,850.00 1,795.00 1,840.00 2,797,000 0
02-Dec-2022 1,800.00 1,845.00 1,770.00 1,820.00 2,857,100 0
01-Dec-2022 1,900.00 1,910.00 1,800.00 1,800.00 6,099,300 0
30-Nov-2022 1,815.00 1,910.00 1,755.00 1,900.00 8,709,800 0
29-Nov-2022 1,895.00 1,895.00 1,765.00 1,805.00 11,921,400 0
28-Nov-2022 2,050.00 2,050.00 1,880.00 1,895.00 16,974,900 0
25-Nov-2022 2,090.00 2,110.00 2,020.00 2,020.00 3,374,200 0
24-Nov-2022 2,130.00 2,140.00 2,040.00 2,090.00 6,263,300 0
23-Nov-2022 2,040.00 2,140.00 2,040.00 2,100.00 11,505,100 0
22-Nov-2022 2,020.00 2,050.00 1,990.00 2,040.00 5,086,600 0
21-Nov-2022 2,070.00 2,070.00 2,010.00 2,020.00 2,704,400 0
18-Nov-2022 2,030.00 2,090.00 2,020.00 2,050.00 6,865,800 0
17-Nov-2022 2,020.00 2,120.00 2,020.00 2,030.00 12,109,400 0
16-Nov-2022 2,020.00 2,050.00 1,990.00 2,000.00 5,841,800 0
15-Nov-2022 2,060.00 2,080.00 1,995.00 2,010.00 7,155,700 0
14-Nov-2022 2,130.00 2,140.00 1,995.00 2,060.00 7,207,700 0
11-Nov-2022 2,170.00 2,170.00 2,100.00 2,130.00 4,278,200 0
10-Nov-2022 2,180.00 2,200.00 2,100.00 2,120.00 6,237,600 0
09-Nov-2022 2,190.00 2,190.00 2,100.00 2,160.00 7,139,200 0
08-Nov-2022 2,160.00 2,250.00 2,080.00 2,190.00 7,457,400 0
07-Nov-2022 2,200.00 2,260.00 2,100.00 2,120.00 21,111,100 0
04-Nov-2022 2,440.00 2,440.00 2,250.00 2,250.00 12,445,500 0
03-Nov-2022 2,340.00 2,440.00 2,280.00 2,410.00 9,828,600 0
02-Nov-2022 2,200.00 2,350.00 2,150.00 2,350.00 18,566,800 0
01-Nov-2022 2,410.00 2,450.00 2,240.00 2,240.00 24,500,300 0
31-Oct-2022 2,330.00 2,470.00 2,260.00 2,400.00 29,610,000 0
28-Oct-2022 2,660.00 2,660.00 2,430.00 2,430.00 29,478,200 0
27-Oct-2022 2,630.00 2,690.00 2,560.00 2,610.00 7,444,200 0
26-Oct-2022 2,750.00 2,790.00 2,620.00 2,630.00 11,895,100 0
25-Oct-2022 2,710.00 2,780.00 2,670.00 2,780.00 8,029,200 0
24-Oct-2022 2,730.00 2,790.00 2,650.00 2,710.00 8,588,000 0
21-Oct-2022 2,630.00 2,730.00 2,610.00 2,730.00 8,293,800 0
20-Oct-2022 2,600.00 2,640.00 2,560.00 2,630.00 4,713,900 0
19-Oct-2022 2,370.00 2,640.00 2,360.00 2,600.00 22,346,000 0
18-Oct-2022 2,380.00 2,410.00 2,290.00 2,370.00 5,495,500 0
17-Oct-2022 2,400.00 2,450.00 2,330.00 2,380.00 5,199,500 0
14-Oct-2022 2,350.00 2,430.00 2,330.00 2,400.00 9,217,400 0
13-Oct-2022 2,300.00 2,400.00 2,270.00 2,350.00 10,939,300 0
12-Oct-2022 2,290.00 2,330.00 2,190.00 2,300.00 4,563,600 0
11-Oct-2022 2,320.00 2,350.00 2,260.00 2,300.00 4,727,100 0
10-Oct-2022 2,330.00 2,490.00 2,300.00 2,320.00 13,012,700 0
07-Oct-2022 2,270.00 2,400.00 2,250.00 2,330.00 8,511,300 0
06-Oct-2022 2,180.00 2,320.00 2,120.00 2,270.00 13,639,000 0
05-Oct-2022 2,150.00 2,210.00 2,120.00 2,170.00 6,143,300 0
04-Oct-2022 2,200.00 2,210.00 2,140.00 2,170.00 4,535,600 0
03-Oct-2022 2,100.00 2,200.00 2,080.00 2,160.00 2,284,700 0
30-Sep-2022 2,070.00 2,180.00 2,050.00 2,130.00 17,576,100 0
29-Sep-2022 2,360.00 2,370.00 2,200.00 2,200.00 12,645,600 0
28-Sep-2022 2,330.00 2,410.00 2,300.00 2,360.00 9,744,200 0
27-Sep-2022 2,370.00 2,390.00 2,290.00 2,330.00 3,625,500 0
26-Sep-2022 2,270.00 2,420.00 2,210.00 2,350.00 13,190,400 0
23-Sep-2022 2,180.00 2,350.00 2,160.00 2,270.00 18,084,800 0
22-Sep-2022 2,140.00 2,170.00 2,100.00 2,160.00 3,633,300 0
21-Sep-2022 2,120.00 2,210.00 2,080.00 2,130.00 6,722,600 0
20-Sep-2022 2,140.00 2,150.00 2,080.00 2,100.00 2,634,600 0
19-Sep-2022 2,220.00 2,250.00 2,060.00 2,140.00 6,186,300 0
16-Sep-2022 2,180.00 2,240.00 2,080.00 2,200.00 14,406,400 0
15-Sep-2022 2,200.00 2,250.00 2,100.00 2,180.00 14,176,000 0
14-Sep-2022 2,040.00 2,240.00 2,000.00 2,180.00 21,391,200 0
13-Sep-2022 2,010.00 2,070.00 2,000.00 2,040.00 7,337,500 0
12-Sep-2022 2,010.00 2,040.00 1,975.00 2,010.00 2,832,100 0
09-Sep-2022 2,020.00 2,040.00 1,960.00 2,010.00 8,858,200 0
08-Sep-2022 1,990.00 2,080.00 1,960.00 2,020.00 15,064,300 0
07-Sep-2022 1,960.00 2,000.00 1,940.00 1,980.00 4,478,900 0
06-Sep-2022 1,940.00 1,985.00 1,930.00 1,965.00 6,526,100 0
05-Sep-2022 1,975.00 2,070.00 1,940.00 1,940.00 7,107,800 0
02-Sep-2022 1,985.00 2,030.00 1,955.00 1,980.00 4,292,900 0
01-Sep-2022 1,995.00 2,080.00 1,985.00 1,990.00 7,796,000 0
31-Aug-2022 1,960.00 2,010.00 1,885.00 1,995.00 25,058,700 0
30-Aug-2022 2,150.00 2,190.00 2,000.00 2,000.00 14,424,100 0
29-Aug-2022 2,130.00 2,220.00 2,090.00 2,150.00 17,253,400 0
26-Aug-2022 2,220.00 2,280.00 2,150.00 2,160.00 16,091,700 0
25-Aug-2022 2,150.00 2,280.00 2,120.00 2,250.00 40,726,400 0
24-Aug-2022 2,080.00 2,210.00 2,020.00 2,150.00 70,404,800 0
23-Aug-2022 1,950.00 2,130.00 1,855.00 2,050.00 70,210,000 0
22-Aug-2022 1,565.00 1,930.00 1,515.00 1,915.00 66,828,800 0
19-Aug-2022 1,585.00 1,595.00 1,560.00 1,565.00 4,503,500 0
18-Aug-2022 1,560.00 1,590.00 1,550.00 1,585.00 8,333,800 0
16-Aug-2022 1,570.00 1,590.00 1,550.00 1,560.00 10,443,800 0
15-Aug-2022 1,715.00 1,715.00 1,595.00 1,595.00 21,917,800 0
12-Aug-2022 1,760.00 1,765.00 1,700.00 1,715.00 6,908,500 0