What is the all time high of PNBN?

PT Bank Pan Indonesia Tbk (PNBN) closed at its highest ever adjusted price, IDR 2,557, on Oct 25, 2022. Its lowest close was IDR 110.24 on Oct 15, 2002.

How much has PNBN returned over the last 10 years?

+10.7% in price terms from the close ten years before Sep 28, 2026, which is +1.0% a year compounded. Over one year the return is -20.4%; over five years +27.5%.

What was the worst drawdown in PNBN history?

-69.0% from the Oct 25, 2022 peak to the Jun 8, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PNBN historical data go?

The daily series starts on Sep 3, 2002 and runs to Sep 28, 2026: 5,961 trading sessions across 24.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PNBN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PNBN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 3, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PNBN?

Among complete calendar years, 2022 was the best at +102.4% and 2025 the worst at -39.7%, measured close to close.

IDX · PNBN · stock

PT Bank Pan Indonesia Tbk (PNBN) stock price history

Every IDX trading session of PT Bank Pan Indonesia Tbk from Sep 3, 2002 to Sep 28, 2026: 5,961 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PNBN data, free key Year by year table

PNBN adjusted close, 2002 to 2026

PNBNPT Bank Pan Indonesia Tbk

IDR 840.00-20.4% over one year

IDR 2,557
All time high, 2022: IDR 1,231
52 week high, IDR 768.45 low: 5,961
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

PNBN key facts

PT Bank Pan Indonesia Tbk (PNBN) closed at IDR 840.00 on Sep 28, 2026 on IDX.
PNBN's all time high close is IDR 2,557, set on Oct 25, 2022; its all time low close is IDR 110.24 on Oct 15, 2002.
PNBN's 52 week range is IDR 768.45 to IDR 1,231.
PNBN returned -20.4% over the year to Sep 28, 2026 and +27.5% over five years.
Over ten years PNBN returned +11%, +1.0% a year compounded.
PNBN's deepest drawdown was -69.0% from Oct 25, 2022 to Jun 8, 2026.
DataCedar holds 5,961 daily sessions of PNBN history from Sep 3, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PNBN price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PNBN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-6.1%
3 months	-6.1%
6 months	-10.2%
Year to date	-18.5%
1 year	-20.4%
3 years	-23.9%
5 years	+27.5%
10 years	+10.7%
Since Sep 3, 2002	+487.8%
Compound annual growth, 24.1 years	+7.6%

PNBN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,557 on Oct 25, 2022
All time low close: IDR 110.24 on Oct 15, 2002
52 week high: IDR 1,231 on Nov 27, 2025
52 week low: IDR 768.45 on Jun 8, 2026
Deepest drawdown: -69.0% from Oct 25, 2022 to Jun 8, 2026, not yet recovered
Best single session: +86.7% on Jun 11, 2008
Worst single session: -46.4% on Jun 10, 2008
Volatility, 1 year annualised: 32.9%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2002: 5.9×
Best calendar year: 2022, +102%
Worst calendar year: 2025, -40%

PNBN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 3, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,021	IDR 1,179	IDR 768.45	IDR 840.00	-18.5%	1.1B	179
2025	IDR 1,706	IDR 1,808	IDR 945.05	IDR 1,031	-39.7%	3.6B	236
2024	IDR 1,076	IDR 1,913	IDR 965.88	IDR 1,711	+53.7%	1.7B	237
2023	IDR 1,435	IDR 1,559	IDR 947.48	IDR 1,113	-21.4%	1.1B	239
2022	IDR 704.47	IDR 2,566	IDR 663.57	IDR 1,417	+102.4%	3.4B	246
2021	IDR 968.08	IDR 1,136	IDR 654.48	IDR 699.93	-27.7%	1.8B	247
2020	IDR 1,214	IDR 1,273	IDR 559.03	IDR 968.08	-20.2%	1.7B	242
2019	IDR 1,041	IDR 1,518	IDR 945.36	IDR 1,214	+16.6%	1.6B	258
2018	IDR 1,036	IDR 1,409	IDR 649.93	IDR 1,041	+0.4%	1.7B	261
2017	IDR 681.75	IDR 1,209	IDR 663.57	IDR 1,036	+52.0%	1B	254
2016	IDR 736.29	IDR 909.00	IDR 509.04	IDR 681.75	-8.5%	2B	246
2015	IDR 1,054	IDR 1,300	IDR 713.56	IDR 745.38	-29.6%	523.6M	245
2014	IDR 599.94	IDR 1,109	IDR 554.49	IDR 1,059	+76.5%	1.1B	244
2013	IDR 572.67	IDR 881.73	IDR 449.95	IDR 599.94	+4.8%	3.4B	244
2012	IDR 690.84	IDR 890.82	IDR 536.31	IDR 572.67	-19.2%	1.3B	246
2011	IDR 1,036	IDR 1,254	IDR 536.31	IDR 709.02	-31.6%	833.1M	247
2010	IDR 690.84	IDR 1,164	IDR 690.84	IDR 1,036	+50.0%	1.1B	245
2009	IDR 554.49	IDR 799.92	IDR 377.23	IDR 690.84	+31.0%	961.7M	244
2008	IDR 618.12	IDR 945.36	IDR 381.78	IDR 527.22	-14.7%	4.8B	239
2007	IDR 545.40	IDR 709.02	IDR 454.50	IDR 618.12	+17.2%	4B	247
2006	IDR 372.69	IDR 536.31	IDR 336.33	IDR 527.22	+38.1%	5.9B	259
2005	IDR 356.82	IDR 572.67	IDR 299.97	IDR 381.78	+5.7%	6.1B	247
2004	IDR 239.84	IDR 369.72	IDR 206.35	IDR 361.12	+50.6%	7.3B	262
2003	IDR 146.99	IDR 289.89	IDR 126.57	IDR 239.84	+63.2%	5.1B	261
2002	IDR 155.15	IDR 171.49	IDR 102.08	IDR 146.99	n/a	1.2B	86

PNBN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 840.00	-5.6%
August 2026	IDR 890.00	-0.6%
July 2026	IDR 895.00	+1.1%
June 2026	IDR 885.00	-1.9%
May 2026	IDR 902.09	-7.4%
April 2026	IDR 973.69	+7.9%
March 2026	IDR 902.09	-12.1%
February 2026	IDR 1,026	0.0%
January 2026	IDR 1,026	-0.5%
December 2025	IDR 1,031	-9.6%
November 2025	IDR 1,141	+16.0%
October 2025	IDR 983.23	-4.6%

About the PNBN data

Daily bars. 5,961 sessions from Sep 3, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PNBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PKPK PT Paragon Karya Perkasa Tbk
PLAN PT Planet Properindo Jaya Tbk
PMJS PT Putra Mandiri Jembar Tbk
PMUI PT Prima Multi Usaha Indonesia Tbk
PNBS PT Bank Panin Dubai Syariah Tbk
PNGO PT AEP Pinago Plantations Tbk
PNIN PT Paninvest Tbk
PNLF PT Panin Financial Tbk

Browse IDX

Historical data guides

Common questions

PNBN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market