Pan Brothers Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 115.85 | 124.13 | 106.20 | 106.89 | 106.89 | 39,010,081 |
| 2021-11-11 | 102.75 | 115.85 | 97.232 | 113.78 | 113.78 | 59,976,724 |
| 2021-11-10 | 92.405 | 106.20 | 92.405 | 102.06 | 102.06 | 46,296,338 |
| 2021-11-09 | 92.405 | 95.163 | 91.025 | 94.473 | 94.473 | 15,580,656 |
| 2021-11-08 | 90.336 | 91.715 | 90.336 | 91.025 | 91.025 | 7,301,919 |
| 2021-11-05 | 92.405 | 94.473 | 91.025 | 91.025 | 91.025 | 3,333,015 |
| 2021-11-04 | 90.336 | 92.405 | 89.646 | 92.405 | 92.405 | 3,505,292 |
| 2021-11-03 | 93.094 | 93.094 | 89.646 | 90.336 | 90.336 | 9,104,885 |
| 2021-11-02 | 95.163 | 96.542 | 90.336 | 93.094 | 93.094 | 6,173,705 |
| 2021-11-01 | 91.715 | 98.611 | 91.715 | 95.163 | 95.163 | 22,412,292 |
| 2021-10-29 | 88.267 | 93.094 | 88.267 | 91.715 | 91.715 | 5,316,814 |
| 2021-10-28 | 89.646 | 91.025 | 88.267 | 88.267 | 88.267 | 3,459,177 |
| 2021-10-27 | 88.267 | 89.646 | 88.267 | 88.957 | 88.957 | 2,602,141 |
| 2021-10-26 | 88.957 | 89.646 | 88.267 | 88.267 | 88.267 | 1,157,941 |
| 2021-10-25 | 89.646 | 90.336 | 86.888 | 88.957 | 88.957 | 1,801,371 |
| 2021-10-22 | 90.336 | 94.473 | 87.577 | 88.957 | 88.957 | 14,965,649 |
← NewerPage 21 of 21 · 1,216 trading days
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.