Pan Brothers Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 62.000 | 63.000 | 60.000 | 61.000 | 61.000 | 218,801,000 |
| 2023-01-27 | 61.000 | 62.000 | 60.000 | 62.000 | 62.000 | 297,439,200 |
| 2023-01-26 | 54.000 | 60.000 | 54.000 | 60.000 | 60.000 | 910,731,400 |
| 2023-01-25 | 57.000 | 60.000 | 57.000 | 57.000 | 57.000 | 840,051,800 |
| 2023-01-24 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 25,480,200 |
| 2023-01-20 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 19,076,500 |
| 2023-01-19 | 74.000 | 74.000 | 69.000 | 69.000 | 69.000 | 78,777,400 |
| 2023-01-18 | 74.000 | 76.000 | 72.000 | 74.000 | 74.000 | 53,200,900 |
| 2023-01-17 | 76.000 | 81.000 | 71.000 | 74.000 | 74.000 | 203,809,200 |
| 2023-01-16 | 63.000 | 83.000 | 60.000 | 76.000 | 76.000 | 412,621,600 |
| 2023-01-13 | 64.821 | 66.200 | 62.063 | 62.063 | 62.063 | 351,419,045 |
| 2023-01-12 | 68.959 | 68.959 | 66.200 | 66.200 | 66.200 | 88,124,778 |
| 2023-01-11 | 76.544 | 77.234 | 71.027 | 71.027 | 71.027 | 57,315,851 |
| 2023-01-10 | 75.165 | 79.992 | 73.096 | 75.854 | 75.854 | 259,352,335 |
| 2023-01-09 | 70.338 | 76.544 | 70.338 | 72.407 | 72.407 | 109,350,127 |
| 2023-01-06 | 68.269 | 70.338 | 66.890 | 68.959 | 68.959 | 32,729,210 |
| 2023-01-05 | 71.717 | 73.786 | 66.890 | 67.579 | 67.579 | 52,906,828 |
| 2023-01-04 | 75.854 | 77.234 | 71.027 | 71.717 | 71.717 | 81,192,936 |
| 2023-01-03 | 75.854 | 81.371 | 73.786 | 75.854 | 75.854 | 280,199,051 |
| 2023-01-02 | 74.475 | 78.613 | 72.407 | 75.165 | 75.165 | 87,925,093 |
| 2022-12-30 | 73.096 | 77.923 | 72.407 | 74.475 | 74.475 | 115,367,217 |
| 2022-12-29 | 76.544 | 78.613 | 71.717 | 73.786 | 73.786 | 92,560,919 |
| 2022-12-28 | 82.750 | 84.819 | 76.544 | 76.544 | 76.544 | 251,815,203 |
| 2022-12-27 | 71.027 | 82.750 | 68.959 | 82.061 | 82.061 | 241,808,327 |
| 2022-12-26 | 71.027 | 73.096 | 69.648 | 70.338 | 70.338 | 21,681,709 |
| 2022-12-23 | 74.475 | 75.165 | 71.027 | 71.027 | 71.027 | 39,242,829 |
| 2022-12-22 | 75.165 | 76.544 | 73.786 | 74.475 | 74.475 | 18,096,659 |
| 2022-12-21 | 75.165 | 79.992 | 73.786 | 75.165 | 75.165 | 73,785,012 |
| 2022-12-20 | 80.682 | 81.371 | 75.165 | 75.165 | 75.165 | 57,262,631 |
| 2022-12-19 | 81.371 | 81.371 | 77.923 | 79.302 | 79.302 | 21,113,252 |
| 2022-12-16 | 82.750 | 84.130 | 79.992 | 79.992 | 79.992 | 30,956,986 |
| 2022-12-15 | 82.750 | 86.198 | 81.371 | 82.061 | 82.061 | 71,022,339 |
| 2022-12-14 | 79.302 | 84.819 | 77.923 | 81.371 | 81.371 | 112,329,016 |
| 2022-12-13 | 82.061 | 82.750 | 78.613 | 79.302 | 79.302 | 38,117,371 |
| 2022-12-12 | 83.440 | 84.819 | 81.371 | 81.371 | 81.371 | 51,187,390 |
| 2022-12-09 | 81.371 | 86.198 | 80.682 | 83.440 | 83.440 | 85,310,190 |
| 2022-12-08 | 82.061 | 84.130 | 76.544 | 82.061 | 82.061 | 119,693,581 |
| 2022-12-07 | 84.130 | 85.509 | 78.613 | 79.302 | 79.302 | 63,026,525 |
| 2022-12-06 | 82.750 | 89.646 | 79.992 | 82.750 | 82.750 | 110,051,127 |
| 2022-12-05 | 88.267 | 91.025 | 82.750 | 82.750 | 82.750 | 96,157,571 |
| 2022-12-02 | 89.646 | 93.094 | 86.888 | 88.267 | 88.267 | 79,197,681 |
| 2022-12-01 | 91.715 | 94.473 | 90.336 | 90.336 | 90.336 | 82,451,518 |
| 2022-11-30 | 97.232 | 98.611 | 91.025 | 91.025 | 91.025 | 181,010,095 |
| 2022-11-29 | 86.198 | 98.611 | 86.198 | 96.542 | 96.542 | 523,826,586 |
| 2022-11-28 | 91.715 | 92.405 | 84.819 | 86.198 | 86.198 | 107,205,216 |
| 2022-11-25 | 94.473 | 97.921 | 91.025 | 91.025 | 91.025 | 136,107,201 |
| 2022-11-24 | 96.542 | 97.921 | 93.784 | 93.784 | 93.784 | 86,607,491 |
| 2022-11-23 | 93.094 | 98.611 | 91.025 | 96.542 | 96.542 | 162,757,110 |
| 2022-11-22 | 94.473 | 100.68 | 91.715 | 93.094 | 93.094 | 338,677,339 |
| 2022-11-21 | 103.44 | 109.64 | 97.232 | 97.232 | 97.232 | 828,264,099 |
| 2022-11-18 | 104.82 | 113.09 | 97.921 | 104.13 | 104.13 | 1,309,906,525 |
| 2022-11-17 | 82.750 | 104.13 | 79.302 | 102.75 | 102.75 | 1,787,684,167 |
| 2022-11-16 | 76.544 | 84.819 | 75.854 | 81.371 | 81.371 | 425,017,423 |
| 2022-11-15 | 82.061 | 89.646 | 81.371 | 81.371 | 81.371 | 258,267,191 |
| 2022-11-14 | 93.094 | 97.921 | 86.888 | 86.888 | 86.888 | 173,479,633 |
| 2022-11-11 | 88.267 | 106.20 | 88.267 | 93.094 | 93.094 | 926,036,552 |
| 2022-11-10 | 94.473 | 94.473 | 94.473 | 94.473 | 94.473 | 19,626,272 |
| 2022-11-09 | 108.27 | 108.27 | 101.37 | 101.37 | 101.37 | 23,740,916 |
| 2022-11-08 | 117.23 | 136.54 | 108.27 | 108.27 | 108.27 | 899,396,649 |
| 2022-11-07 | 93.094 | 120.68 | 93.094 | 115.85 | 115.85 | 1,243,096,279 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 1.3792 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.