Efek Terdaftar

Bank Panin Tbk, PT

Security name
Bank Panin Tbk
Issuer
Bank Panin Tbk, PT
ISIN Code
ID1000092703
Short Code
PNBN
Type
Saham Biasa
Listing Date
29 Desember 1982
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
24,087,645,998.00
Currency
IDR
Form
Electronic
Effective Date ISIN
03 September 2002
Activity Sector
BANK
Number of Securities
24,087,645,998 (Total)
As of 23 Sep 2020
54.57% Scripless = 13,144,154,253.000
Local Percentage
12.99%
Foreign Percentage
41.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Sep 2019 0 1,340 1,290 1,335 30,904 4,081,479,000 456
01 Oct 2019 0 1,340 1,280 1,285 43,380 5,631,410,000 946
02 Oct 2019 0 1,285 1,205 1,245 84,243 10,512,155,500 866
03 Oct 2019 0 1,235 1,215 1,215 37,633 4,595,535,000 354
04 Oct 2019 0 1,230 1,170 1,200 93,048 11,143,205,000 834
07 Oct 2019 0 1,210 1,145 1,165 33,118 3,872,345,000 424
08 Oct 2019 0 1,180 1,150 1,165 25,567 2,969,044,000 425
09 Oct 2019 0 1,230 1,145 1,225 46,237 5,614,570,500 479
11 Oct 2019 0 1,265 1,215 1,255 30,400 3,784,906,500 513
14 Oct 2019 0 1,280 1,255 1,260 32,297 4,096,011,500 444
15 Oct 2019 0 1,330 1,265 1,290 109,814 14,303,171,000 1,296
16 Oct 2019 0 1,300 1,260 1,265 49,618 6,324,455,500 1,778
17 Oct 2019 0 1,275 1,250 1,260 7,174 900,522,500 227
18 Oct 2019 0 1,290 1,260 1,275 20,332 2,594,511,500 529
21 Oct 2019 0 1,290 1,265 1,270 5,086 647,496,500 140
22 Oct 2019 0 1,285 1,265 1,275 6,858 873,950,500 216
23 Oct 2019 0 1,285 1,270 1,270 4,399 561,459,500 112
24 Oct 2019 0 1,295 1,265 1,270 12,946 1,658,735,500 233
25 Oct 2019 0 1,300 1,270 1,270 20,155 2,573,431,500 310
28 Oct 2019 0 1,295 1,265 1,275 9,167 1,171,830,500 215
29 Oct 2019 0 1,285 1,260 1,260 21,233 2,695,757,000 416
30 Oct 2019 0 1,320 1,255 1,315 40,530 5,254,668,000 954
31 Oct 2019 0 1,345 1,295 1,345 82,272 10,929,337,500 1,054
01 Nov 2019 0 1,360 1,280 1,330 12,352 1,629,870,500 263
04 Nov 2019 0 1,340 1,310 1,325 13,107 1,737,328,500 204
05 Nov 2019 0 1,350 1,285 1,315 17,960 2,362,555,000 664
06 Nov 2019 0 1,330 1,305 1,325 20,947 2,762,144,000 257
07 Nov 2019 0 1,350 1,285 1,315 19,127 2,522,400,500 233
08 Nov 2019 0 1,320 1,295 1,310 3,580 470,273,500 70
11 Nov 2019 0 1,315 1,270 1,300 15,219 1,957,968,500 260
12 Nov 2019 0 1,300 1,275 1,290 2,934 378,036,000 100
13 Nov 2019 0 1,305 1,290 1,290 3,014 390,758,000 162
14 Nov 2019 0 1,295 1,265 1,290 12,164 1,557,145,000 339
18 Nov 2019 0 1,285 1,185 1,205 52,170 6,420,037,000 729
19 Nov 2019 0 1,235 1,195 1,230 43,520 5,255,825,500 431
20 Nov 2019 0 1,250 1,225 1,230 10,384 1,280,562,500 158
21 Nov 2019 0 1,230 1,195 1,220 21,957 2,654,971,000 203
22 Nov 2019 0 1,225 1,195 1,200 15,347 1,848,383,000 180
25 Nov 2019 0 1,210 1,200 1,200 3,070 369,715,000 78
26 Nov 2019 0 1,250 1,200 1,245 19,391 2,394,878,500 245
27 Nov 2019 0 1,250 1,200 1,210 8,142 991,289,500 301
28 Nov 2019 0 1,210 1,155 1,185 29,293 3,443,338,000 291
29 Nov 2019 0 1,215 1,165 1,215 18,719 2,252,219,500 187
03 Dec 2019 0 1,215 1,185 1,205 23,757 2,847,175,000 307
04 Dec 2019 0 1,200 1,185 1,195 12,926 1,548,324,000 213
06 Dec 2019 0 1,230 1,180 1,225 111,730 13,456,724,000 817
09 Dec 2019 0 1,235 1,185 1,195 28,814 3,467,152,500 401
10 Dec 2019 0 1,200 1,185 1,185 9,584 1,141,783,500 300
11 Dec 2019 0 1,210 1,185 1,195 13,428 1,601,888,500 196
13 Dec 2019 0 1,260 1,200 1,240 61,877 7,686,859,000 523
16 Dec 2019 0 1,310 1,215 1,290 85,409 10,974,614,500 878
17 Dec 2019 0 1,305 1,290 1,300 19,498 2,534,835,000 543
18 Dec 2019 0 1,340 1,270 1,340 39,807 5,254,711,500 614
19 Dec 2019 0 1,345 1,310 1,330 11,429 1,515,637,500 254
20 Dec 2019 0 1,335 1,290 1,325 13,520 1,784,993,500 119
23 Dec 2019 0 1,325 1,285 1,305 19,128 2,484,014,000 217
26 Dec 2019 0 1,325 1,295 1,320 8,835 1,166,480,500 248
27 Dec 2019 0 1,320 1,290 1,290 8,424 1,096,469,000 189
30 Dec 2019 0 1,335 1,290 1,335 64,725 8,584,632,500 559
02 Jan 2020 0 1,370 1,310 1,370 43,657 5,895,375,500 485
03 Jan 2020 0 1,400 1,325 1,340 35,891 4,918,507,000 485
06 Jan 2020 0 1,360 1,310 1,320 13,352 1,781,126,500 351
07 Jan 2020 0 1,345 1,300 1,320 7,502 986,851,500 239
08 Jan 2020 0 1,320 1,275 1,275 17,092 2,223,343,500 317
09 Jan 2020 0 1,310 1,275 1,305 15,280 1,966,113,000 560
10 Jan 2020 0 1,315 1,285 1,295 10,522 1,364,783,000 357
13 Jan 2020 0 1,300 1,280 1,300 14,748 1,900,265,000 415
14 Jan 2020 0 1,300 1,280 1,290 11,550 1,486,298,500 217
15 Jan 2020 0 1,300 1,235 1,240 26,236 3,309,053,000 577
16 Jan 2020 0 1,250 1,220 1,225 36,066 4,433,887,000 645
17 Jan 2020 0 1,255 1,220 1,250 11,561 1,429,296,500 392
20 Jan 2020 0 1,260 1,225 1,230 10,493 1,300,441,500 220
21 Jan 2020 0 1,235 1,205 1,210 8,889 1,082,063,500 555
22 Jan 2020 0 1,210 1,185 1,195 11,807 1,412,678,000 378
23 Jan 2020 0 1,210 1,185 1,185 16,224 1,927,995,000 192
24 Jan 2020 0 1,220 1,185 1,210 9,018 1,083,975,000 113
27 Jan 2020 0 1,210 1,165 1,190 28,208 3,314,673,500 356
28 Jan 2020 0 1,190 1,165 1,175 15,796 1,857,751,000 287
29 Jan 2020 0 1,195 1,165 1,165 14,409 1,695,142,000 210
30 Jan 2020 0 1,165 1,140 1,150 16,164 1,865,099,500 203
04 Feb 2020 0 1,135 1,110 1,130 5,668 638,592,000 152
05 Feb 2020 0 1,215 1,130 1,210 169,440 20,161,489,500 915
06 Feb 2020 0 1,245 1,185 1,195 52,742 6,315,453,500 578
07 Feb 2020 0 1,215 1,180 1,185 10,529 1,253,073,500 172
10 Feb 2020 0 1,175 1,140 1,145 50,435 5,829,872,000 439
11 Feb 2020 0 1,160 1,135 1,135 64,452 7,348,325,500 298
12 Feb 2020 0 1,175 1,145 1,160 41,595 4,832,062,500 345
13 Feb 2020 0 1,175 1,110 1,125 113,241 12,823,148,500 559
14 Feb 2020 0 1,190 1,125 1,185 66,109 7,718,116,500 457
17 Feb 2020 0 1,210 1,165 1,205 45,715 5,456,478,500 451
18 Feb 2020 0 1,250 1,180 1,200 85,306 10,483,773,000 692
19 Feb 2020 0 1,235 1,165 1,220 54,926 6,712,062,000 489
20 Feb 2020 0 1,240 1,220 1,230 28,650 3,527,155,000 254
21 Feb 2020 0 1,230 1,200 1,210 39,487 4,758,257,500 287
24 Feb 2020 0 1,200 1,175 1,175 32,101 3,812,673,500 302
25 Feb 2020 0 1,180 1,155 1,175 2,808 327,251,000 155
26 Feb 2020 0 1,180 1,150 1,155 14,999 1,736,617,000 98
27 Feb 2020 0 1,165 1,080 1,125 46,991 5,255,575,000 265
28 Feb 2020 0 1,105 1,050 1,085 52,753 5,673,359,500 430
02 Mar 2020 0 1,105 1,000 1,085 32,460 3,436,768,000 293
03 Mar 2020 0 1,125 1,085 1,100 4,403 484,767,000 148
04 Mar 2020 0 1,150 1,090 1,150 13,585 1,526,162,500 272
05 Mar 2020 0 1,170 1,125 1,155 41,448 4,740,186,500 610
06 Mar 2020 0 1,150 1,090 1,135 48,409 5,399,588,500 377
09 Mar 2020 0 1,130 1,010 1,015 102,401 10,579,005,500 773
10 Mar 2020 0 1,050 1,000 1,000 16,466 1,674,831,000 323
11 Mar 2020 0 1,010 950 970 68,537 6,702,315,000 351
12 Mar 2020 0 955 875 900 43,609 3,891,536,000 382
13 Mar 2020 0 955 840 925 86,959 7,735,775,000 322
16 Mar 2020 0 930 865 865 24,696 2,147,165,000 222
17 Mar 2020 0 820 805 805 44,195 3,559,796,500 257
20 Mar 2020 0 720 655 660 255,825 16,961,940,500 593
23 Mar 2020 0 700 615 690 151,990 10,282,244,500 436
24 Mar 2020 0 700 645 645 87,501 5,704,026,000 465
26 Mar 2020 0 765 645 765 103,983 7,335,398,000 489
27 Mar 2020 0 805 725 770 113,262 8,686,395,500 1,008
30 Mar 2020 0 725 720 720 13,167 948,174,000 97
31 Mar 2020 0 745 670 690 65,874 4,551,635,500 694
01 Apr 2020 0 715 685 690 21,174 1,477,405,500 415
02 Apr 2020 0 700 650 690 20,791 1,428,057,500 181
03 Apr 2020 0 740 700 740 35,807 2,584,011,000 383
06 Apr 2020 0 785 740 785 31,883 2,448,192,000 337
07 Apr 2020 0 825 760 795 48,269 3,861,694,000 605
08 Apr 2020 0 805 740 740 23,610 1,776,491,000 416
09 Apr 2020 0 765 705 750 17,749 1,323,726,000 341
13 Apr 2020 0 765 725 755 6,472 487,921,000 122
14 Apr 2020 0 770 750 755 7,381 559,421,000 146
15 Apr 2020 0 765 735 765 31,177 2,365,555,500 230
17 Apr 2020 0 795 745 795 42,975 3,341,030,000 316
20 Apr 2020 0 810 765 780 11,982 941,472,000 234
21 Apr 2020 0 785 745 775 20,242 1,539,295,500 179
22 Apr 2020 0 775 750 765 5,834 445,450,500 77
23 Apr 2020 0 775 765 770 3,974 306,011,000 75
24 Apr 2020 0 775 730 745 15,305 1,145,581,000 264
27 Apr 2020 0 755 720 750 1,675 124,832,500 68
28 Apr 2020 0 755 735 750 17,053 1,273,888,000 118
29 Apr 2020 0 760 740 745 7,909 592,081,000 220
30 Apr 2020 0 760 735 755 60,871 4,574,292,500 375
04 May 2020 0 755 715 735 38,154 2,776,867,000 400
05 May 2020 0 745 725 735 9,199 673,194,500 176
06 May 2020 0 735 720 720 19,095 1,381,132,500 237
08 May 2020 0 725 715 715 8,564 615,098,000 173
11 May 2020 0 745 720 735 26,513 1,943,200,500 284
12 May 2020 0 735 725 730 6,583 481,013,000 192
13 May 2020 0 730 700 730 3,907 283,227,500 99
14 May 2020 0 730 710 710 15,492 1,120,902,000 201
15 May 2020 0 705 685 690 8,986 625,099,000 187
18 May 2020 0 695 665 680 10,431 705,249,000 187
19 May 2020 0 705 685 685 18,132 1,258,091,000 266
20 May 2020 0 690 670 670 13,358 902,036,000 176
26 May 2020 0 700 670 690 12,289 848,370,500 160
27 May 2020 0 695 675 680 15,290 1,041,457,500 390
28 May 2020 0 720 685 720 39,832 2,828,786,000 529
29 May 2020 0 745 710 740 83,202 6,082,138,500 848
02 Jun 2020 0 765 735 740 30,012 2,242,328,000 519
03 Jun 2020 0 770 740 750 37,941 2,865,331,500 771
04 Jun 2020 0 780 755 755 49,443 3,809,861,500 361
05 Jun 2020 0 765 745 760 46,091 3,490,755,500 326
08 Jun 2020 0 830 765 810 83,595 6,730,171,500 730
09 Jun 2020 0 860 815 850 131,147 11,032,116,000 1,097
10 Jun 2020 0 850 800 805 68,978 5,641,725,000 719
11 Jun 2020 0 800 765 770 29,333 2,285,096,500 564
12 Jun 2020 0 770 725 755 41,591 3,125,649,000 389
15 Jun 2020 0 765 720 720 40,858 3,035,290,500 462
16 Jun 2020 0 790 740 785 100,179 7,698,044,000 715
17 Jun 2020 0 810 775 790 131,586 10,359,921,500 1,097
18 Jun 2020 0 850 790 820 275,053 22,827,437,000 2,408
19 Jun 2020 0 840 815 835 154,691 12,823,975,500 1,288
22 Jun 2020 0 840 810 825 58,094 4,787,706,000 567
23 Jun 2020 0 825 810 820 34,293 2,800,276,000 398
24 Jun 2020 0 850 815 830 72,592 6,059,615,500 695
25 Jun 2020 0 825 800 815 56,788 4,591,970,000 483
26 Jun 2020 0 840 805 810 30,392 2,505,082,000 281
29 Jun 2020 0 805 780 795 34,770 2,755,178,500 444
30 Jun 2020 0 815 795 815 54,568 4,421,027,500 407
01 Jul 2020 0 820 795 795 13,196 1,059,528,500 266
02 Jul 2020 0 800 785 790 24,978 1,975,053,000 232
03 Jul 2020 0 800 785 785 35,023 2,771,324,000 515
06 Jul 2020 0 795 780 790 18,940 1,492,251,500 407
07 Jul 2020 0 800 780 780 37,386 2,946,823,000 253
08 Jul 2020 0 815 780 815 91,095 7,299,255,000 805
09 Jul 2020 0 820 800 800 25,330 2,045,269,000 390
10 Jul 2020 0 845 775 815 256,879 21,125,422,000 1,432
13 Jul 2020 0 900 825 870 774,602 67,334,364,500 6,310
14 Jul 2020 0 875 840 840 163,813 13,898,699,000 1,803
15 Jul 2020 0 855 820 830 125,243 10,372,413,500 1,151
16 Jul 2020 0 845 810 815 72,130 5,918,163,000 854
17 Jul 2020 0 825 800 815 103,314 8,386,390,500 846
20 Jul 2020 0 825 795 800 96,417 7,736,547,000 664
21 Jul 2020 0 825 795 820 163,641 13,304,060,500 1,099
22 Jul 2020 0 850 820 830 182,113 15,276,149,500 1,973
23 Jul 2020 0 845 810 815 104,836 8,648,393,000 1,193
24 Jul 2020 0 815 800 815 93,722 7,572,880,000 643
27 Jul 2020 0 820 805 810 44,694 3,622,052,500 591
28 Jul 2020 0 815 800 810 68,501 5,541,474,000 433
29 Jul 2020 0 810 800 805 42,409 3,418,027,000 390
30 Jul 2020 0 810 795 805 48,049 3,858,905,000 412
03 Aug 2020 0 810 755 770 150,911 11,757,020,500 1,344
04 Aug 2020 0 800 765 785 107,725 8,460,440,000 921
05 Aug 2020 0 795 775 790 36,577 2,870,772,000 689
06 Aug 2020 0 800 780 780 85,107 6,681,447,500 711
07 Aug 2020 0 785 765 775 38,454 2,973,897,000 360
10 Aug 2020 0 785 775 775 17,457 1,357,538,500 173
11 Aug 2020 0 805 775 785 195,323 15,475,938,000 1,199
12 Aug 2020 0 815 780 815 107,621 8,655,290,000 864
13 Aug 2020 0 850 810 810 344,820 28,562,997,500 2,419
14 Aug 2020 0 815 805 805 43,242 3,488,444,000 594
18 Aug 2020 0 820 805 810 106,741 8,658,923,000 681
19 Aug 2020 0 830 810 810 86,083 7,041,373,500 708
24 Aug 2020 0 830 810 815 127,155 10,420,569,000 776
25 Aug 2020 0 830 815 820 113,397 9,321,011,500 590
26 Aug 2020 0 850 815 840 299,782 25,038,095,000 1,574
27 Aug 2020 0 855 830 835 126,144 10,594,385,500 1,007
28 Aug 2020 0 845 820 825 68,400 5,663,471,000 473
31 Aug 2020 0 840 810 810 126,770 10,421,099,500 947
01 Sep 2020 0 815 795 805 79,142 6,369,181,500 723
02 Sep 2020 0 820 800 815 115,225 9,316,533,500 616
03 Sep 2020 0 835 800 810 155,015 12,622,174,500 1,097
04 Sep 2020 0 805 790 800 73,727 5,866,899,000 537
07 Sep 2020 0 805 790 795 21,020 1,678,274,000 232
08 Sep 2020 0 805 795 800 20,811 1,663,477,500 205
09 Sep 2020 0 795 770 780 132,890 10,359,877,000 709
10 Sep 2020 0 760 730 740 243,499 17,966,369,500 992
11 Sep 2020 0 770 725 760 59,031 4,446,159,000 326
14 Sep 2020 0 790 750 785 23,471 1,830,220,500 294
15 Sep 2020 0 785 770 770 11,419 884,194,500 199
16 Sep 2020 0 785 765 770 13,586 1,049,123,000 118
17 Sep 2020 0 775 760 765 11,239 865,194,500 114
18 Sep 2020 0 785 765 785 29,887 2,325,301,500 673
21 Sep 2020 0 790 755 755 18,120 1,386,931,500 319
22 Sep 2020 0 755 735 750 60,438 4,511,331,500 288
23 Sep 2020 0 755 740 740 39,339 2,931,154,500 282

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 23 Oct 2018 15 Nov 2018 Active
Proxy Voting   - 26 Apr 2018 21 May 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Proxy Voting   - 18 Nov 2016 13 Dec 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Proxy Voting   - 31 Mar 2015 24 Apr 2015 Cancelled
Proxy Voting   - 14 Aug 2014 01 Sep 2014 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 14 Apr 2014 30 Apr 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 21 Mar 2012 09 Apr 2012 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 24 May 2010 10 Jun 2010 Active
Proxy Voting   - 21 Aug 2009 08 Sep 2009 Active
Proxy Voting   - 11 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 09 Nov 2007 26 Nov 2007 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Right Distribution   06 Jul 2006 11 Jul 2006 12 Jul 2006 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Cash Dividend   18 Jul 2005 21 Jul 2005 02 Aug 2005 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Cash Dividend   28 Mar 2005 31 Mar 2005 04 Apr 2005 Active
Mixed Dividend   21 Jun 2004 24 Jun 2004 08 Jul 2004 Cancelled
Proxy Voting   - 12 May 2004 28 May 2004 Active
Cash Dividend   21 Jul 2003 24 Jul 2003 05 Aug 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Mandatory Conversion   - 06 Sep 2002 09 Sep 2002 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active
Cash Dividend   23 Jul 2001 26 Jul 2001 09 Aug 2001 Active