Pan Brothers Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	76.544	98.611	73.786	93.094	93.094	1,595,242,718
2022-11-03	62.063	79.992	60.684	75.854	75.854	1,360,691,935
2022-11-02	62.063	65.511	58.615	59.304	59.304	229,240,058
2022-11-01	57.236	63.442	55.857	62.063	62.063	316,111,476
2022-10-31	54.477	58.615	53.098	56.546	56.546	97,621,493
2022-10-28	52.409	55.167	51.719	53.788	53.788	39,151,760
2022-10-27	56.546	56.546	53.098	53.098	53.098	59,711,492
2022-10-26	50.340	56.546	48.961	55.857	55.857	393,373,357
2022-10-25	50.340	50.340	48.961	50.340	50.340	20,907,331
2022-10-24	49.650	51.029	48.961	50.340	50.340	35,554,964
2022-10-21	50.340	51.029	49.650	50.340	50.340	21,668,803
2022-10-20	48.961	50.340	48.271	50.340	50.340	41,439,365
2022-10-19	52.409	52.409	48.961	48.961	48.961	72,883,891
2022-10-18	51.029	53.098	48.271	51.719	51.719	120,279,440
2022-10-17	52.409	57.236	49.650	50.340	50.340	324,526,672
2022-10-14	50.340	64.132	46.892	51.719	51.719	1,080,148,474
2022-10-13	50.340	50.340	50.340	50.340	50.340	6,680,676
2022-10-12	53.788	53.788	53.788	53.788	53.788	16,250,768
2022-10-11	57.236	57.236	57.236	57.236	57.236	8,151,124
2022-10-10	61.373	61.373	61.373	61.373	61.373	11,022,413
2022-10-07	68.959	68.959	65.511	65.511	65.511	20,532,178
2022-10-06	72.407	75.854	70.338	70.338	70.338	37,833,288
2022-10-05	80.682	81.371	75.165	75.165	75.165	56,304,954
2022-10-04	86.198	86.198	80.682	80.682	80.682	30,137,944
2022-10-03	84.819	86.198	84.130	86.198	86.198	7,602,534
2022-09-30	84.819	87.577	84.130	85.509	85.509	9,668,846
2022-09-29	86.198	86.198	84.819	84.819	84.819	5,542,602
2022-09-28	86.888	87.577	85.509	85.509	85.509	13,100,181
2022-09-27	88.267	88.267	86.888	86.888	86.888	9,604,170
2022-09-26	88.267	88.957	86.888	88.267	88.267	6,051,748
2022-09-23	87.577	88.267	86.888	88.267	88.267	3,117,088
2022-09-22	88.267	88.957	86.198	87.577	87.577	15,599,653
2022-09-21	89.646	89.646	87.577	88.267	88.267	9,348,364
2022-09-20	88.957	92.405	86.198	88.957	88.957	7,060,324
2022-09-19	91.715	92.405	89.646	91.715	91.715	9,005,550
2022-09-16	93.784	93.784	90.336	91.715	91.715	18,935,133
2022-09-15	88.957	96.542	88.267	93.094	93.094	37,055,574
2022-09-14	88.267	88.957	87.577	88.267	88.267	9,562,841
2022-09-13	88.267	89.646	86.888	88.267	88.267	36,800,204
2022-09-12	88.957	89.646	87.577	88.267	88.267	10,673,217
2022-09-09	88.957	88.957	87.577	88.267	88.267	7,749,724
2022-09-08	88.957	89.646	88.267	88.957	88.957	6,925,606
2022-09-07	88.957	90.336	88.267	88.267	88.267	11,670,048
2022-09-06	89.646	89.646	87.577	88.957	88.957	17,560,250
2022-09-05	88.957	89.646	87.577	88.957	88.957	6,778,416
2022-09-02	91.025	91.025	88.267	88.957	88.957	10,796,915
2022-09-01	91.025	91.025	88.267	88.957	88.957	11,223,693
2022-08-31	91.025	91.025	89.646	91.025	91.025	1,976,983
2022-08-30	91.025	91.715	90.336	91.025	91.025	4,262,268
2022-08-29	91.715	92.405	88.267	90.336	90.336	15,113,854
2022-08-26	91.715	93.094	90.336	91.715	91.715	6,400,943
2022-08-25	90.336	91.715	89.646	91.025	91.025	3,364,338
2022-08-24	88.957	91.025	88.957	90.336	90.336	3,514,138
2022-08-23	89.646	91.715	89.646	89.646	89.646	3,880,590
2022-08-22	92.405	92.405	88.267	90.336	90.336	4,835,801
2022-08-19	88.267	93.094	88.267	92.405	92.405	8,665,636
2022-08-18	88.267	89.646	87.577	88.267	88.267	4,820,139
2022-08-16	89.646	89.646	88.267	88.267	88.267	9,711,336
2022-08-15	90.336	91.025	88.957	89.646	89.646	9,494,539
2022-08-12	90.336	91.025	88.957	90.336	90.336	2,495,555

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.