Pan Brothers Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	94.473	95.852	94.473	95.852	95.852	1,103,850
2022-02-07	94.473	97.921	93.094	94.473	94.473	6,743,467
2022-02-04	95.163	95.852	93.094	93.784	93.784	3,173,208
2022-02-03	94.473	96.542	93.094	94.473	94.473	1,953,926
2022-02-02	96.542	98.611	93.784	94.473	94.473	5,357,853
2022-01-31	95.163	97.921	93.784	96.542	96.542	2,488,305
2022-01-28	93.094	96.542	93.094	95.163	95.163	2,244,245
2022-01-27	91.715	95.852	91.025	92.405	92.405	6,924,301
2022-01-26	97.232	97.232	91.025	93.094	93.094	13,843,091
2022-01-25	97.232	100.68	96.542	97.232	97.232	2,303,846
2022-01-24	97.921	102.06	95.163	97.232	97.232	4,086,075
2022-01-21	99.990	102.75	97.232	98.611	98.611	6,993,618
2022-01-20	102.75	102.75	98.611	100.68	100.68	1,087,754
2022-01-19	105.51	105.51	98.611	99.990	99.990	6,909,074
2022-01-18	97.921	106.89	95.852	99.990	99.990	5,158,023
2022-01-17	98.611	98.611	96.542	96.542	96.542	3,293,426
2022-01-14	102.06	102.06	94.473	97.232	97.232	3,126,659
2022-01-13	103.44	103.44	99.300	99.990	99.990	1,168,672
2022-01-12	102.75	103.44	98.611	99.990	99.990	3,935,550
2022-01-11	103.44	104.13	102.06	102.06	102.06	2,451,761
2022-01-10	104.82	105.51	102.06	103.44	103.44	2,937,995
2022-01-07	106.20	106.20	103.44	104.82	104.82	4,127,404
2022-01-06	104.82	113.09	101.37	104.82	104.82	7,286,547
2022-01-05	104.82	106.89	103.44	104.82	104.82	4,477,035
2022-01-04	104.13	104.82	103.44	104.82	104.82	1,104,866
2022-01-03	106.20	106.20	102.75	104.13	104.13	5,488,366
2021-12-30	108.27	109.64	104.82	106.20	106.20	3,527,189
2021-12-29	108.95	109.64	106.89	108.27	108.27	1,211,451
2021-12-28	106.89	111.02	106.89	107.58	107.58	2,566,467
2021-12-27	108.27	108.95	106.20	107.58	107.58	2,491,785
2021-12-24	108.95	110.33	106.89	108.27	108.27	3,329,534
2021-12-23	111.71	113.09	108.95	108.95	108.95	3,353,897
2021-12-22	114.47	115.85	110.33	111.71	111.71	5,416,004
2021-12-21	108.95	114.47	106.89	114.47	114.47	9,348,364
2021-12-20	108.95	109.64	104.13	108.95	108.95	7,994,798
2021-12-17	110.33	113.78	106.20	108.95	108.95	7,286,692
2021-12-16	114.47	118.61	110.33	110.33	110.33	10,868,262
2021-12-15	116.54	117.23	115.16	115.85	115.85	2,701,476
2021-12-14	119.30	119.30	114.47	116.54	116.54	6,620,205
2021-12-13	123.44	124.82	117.23	119.30	119.30	9,929,148
2021-12-10	121.37	125.50	119.99	122.06	122.06	14,326,280
2021-12-09	113.78	123.44	112.40	119.30	119.30	24,147,972
2021-12-08	110.33	115.85	110.33	112.40	112.40	5,428,185
2021-12-07	109.64	113.78	108.27	110.33	110.33	4,720,949
2021-12-06	112.40	116.54	108.27	109.64	109.64	8,855,750
2021-12-03	104.82	113.09	101.37	110.33	110.33	5,211,823
2021-12-02	107.58	107.58	100.68	104.82	104.82	10,522,837
2021-12-01	110.33	112.40	106.89	107.58	107.58	2,699,881
2021-11-30	111.71	117.23	106.89	109.64	109.64	7,231,876
2021-11-29	113.78	113.78	104.82	106.89	106.89	9,661,306
2021-11-26	117.92	117.92	110.33	112.40	112.40	8,493,213
2021-11-25	117.92	119.30	114.47	115.85	115.85	10,032,253
2021-11-24	115.16	119.30	115.16	117.92	117.92	5,073,044
2021-11-23	119.99	122.06	115.16	115.85	115.85	7,487,247
2021-11-22	123.44	124.82	117.23	118.61	118.61	11,117,977
2021-11-19	126.88	127.57	122.06	123.44	123.44	17,022,391
2021-11-18	119.30	129.64	116.54	123.44	123.44	35,888,787
2021-11-17	131.02	131.71	119.99	119.99	119.99	46,798,089
2021-11-16	110.33	133.78	106.89	128.95	128.95	146,620,033
2021-11-15	110.33	110.33	102.06	104.82	104.82	7,553,084

← NewerPage 20 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.