Pan Brothers Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	95.163	95.163	92.405	93.094	93.094	1,913,177
2022-05-13	91.715	96.542	91.715	95.163	95.163	1,872,283
2022-05-12	97.232	97.232	92.405	93.094	93.094	1,703,631
2022-05-11	93.784	98.611	91.715	95.163	95.163	7,366,885
2022-05-10	95.852	95.852	89.646	92.405	92.405	3,071,988
2022-05-09	102.06	102.75	95.852	95.852	95.852	9,361,706
2022-04-28	102.06	102.75	99.300	102.75	102.75	2,369,103
2022-04-27	100.68	104.13	99.300	101.37	101.37	8,284,392
2022-04-26	95.852	102.75	95.852	100.68	100.68	5,853,368
2022-04-25	98.611	98.611	92.405	95.852	95.852	5,679,495
2022-04-22	102.75	102.75	96.542	97.921	97.921	6,750,138
2022-04-21	109.64	112.40	101.37	102.75	102.75	13,099,021
2022-04-20	99.990	109.64	99.990	108.95	108.95	25,749,368
2022-04-19	96.542	101.37	96.542	98.611	98.611	7,357,604
2022-04-18	94.473	96.542	94.473	96.542	96.542	4,316,648
2022-04-14	94.473	95.163	93.784	94.473	94.473	1,503,366
2022-04-13	94.473	95.163	93.784	93.784	93.784	4,330,135
2022-04-12	92.405	97.232	92.405	93.784	93.784	11,235,004
2022-04-11	94.473	95.163	91.715	92.405	92.405	1,601,831
2022-04-08	95.852	95.852	93.784	94.473	94.473	2,879,409
2022-04-07	88.957	97.921	88.957	93.784	93.784	16,602,863
2022-04-06	88.267	88.957	87.577	88.957	88.957	462,886
2022-04-05	88.957	88.957	86.888	87.577	87.577	1,543,245
2022-04-04	86.888	89.646	86.198	87.577	87.577	3,009,052
2022-04-01	86.198	87.577	86.198	86.888	86.888	1,625,033
2022-03-31	87.577	88.267	85.509	86.888	86.888	2,308,197
2022-03-30	86.888	89.646	86.198	87.577	87.577	1,234,944
2022-03-29	88.267	88.267	86.198	86.888	86.888	784,818
2022-03-28	86.888	89.646	85.509	86.888	86.888	4,664,538
2022-03-25	86.198	87.577	84.130	86.198	86.198	2,459,157
2022-03-24	84.819	88.957	84.819	85.509	85.509	4,896,417
2022-03-23	84.819	85.509	84.130	84.130	84.130	932,298
2022-03-22	86.198	86.198	83.440	84.819	84.819	4,241,676
2022-03-21	86.198	86.198	84.819	86.198	86.198	852,830
2022-03-18	86.198	86.888	84.819	86.198	86.198	766,837
2022-03-17	87.577	87.577	84.130	86.198	86.198	2,944,375
2022-03-16	88.267	89.646	84.130	86.888	86.888	3,062,127
2022-03-15	86.888	89.646	85.509	87.577	87.577	2,014,832
2022-03-14	89.646	91.025	86.888	87.577	87.577	1,957,116
2022-03-11	91.715	91.715	85.509	89.646	89.646	5,613,224
2022-03-10	86.888	96.542	86.198	90.336	90.336	15,768,450
2022-03-09	82.750	85.509	82.061	84.819	84.819	2,292,245
2022-03-08	82.750	82.750	77.234	82.061	82.061	6,503,178
2022-03-07	87.577	87.577	82.061	82.750	82.750	12,644,836
2022-03-04	91.025	91.025	86.888	87.577	87.577	5,578,420
2022-03-02	91.025	93.094	88.267	88.957	88.957	5,489,381
2022-03-01	91.715	93.094	90.336	91.025	91.025	2,530,939
2022-02-25	90.336	92.405	89.646	91.025	91.025	3,927,139
2022-02-24	93.094	93.784	89.646	91.715	91.715	9,111,265
2022-02-23	94.473	97.921	93.094	93.094	93.094	16,287,892
2022-02-22	93.784	94.473	91.715	93.784	93.784	2,583,724
2022-02-21	93.094	94.473	92.405	93.094	93.094	2,963,082
2022-02-18	94.473	94.473	92.405	93.094	93.094	3,505,727
2022-02-17	94.473	94.473	93.094	93.784	93.784	1,958,856
2022-02-16	94.473	95.163	93.094	94.473	94.473	3,192,205
2022-02-15	95.163	95.852	91.715	93.784	93.784	2,364,172
2022-02-14	95.852	96.542	93.094	95.163	95.163	2,738,310
2022-02-11	95.852	96.542	95.163	95.852	95.852	995,960
2022-02-10	95.163	96.542	95.163	95.852	95.852	1,950,011
2022-02-09	95.852	97.232	94.473	95.163	95.163	6,254,043

← NewerPage 19 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.