Pan Brothers Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	110.33	110.33	102.06	104.82	104.82	7,553,084
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
2021-10-21	88.267	89.646	88.267	89.646	89.646	8,630,687
2021-10-19	88.267	89.646	87.577	88.267	88.267	8,845,164
2021-10-18	88.267	88.267	86.888	88.267	88.267	4,128,274
2021-10-15	86.888	90.336	86.888	88.267	88.267	3,915,248
2021-10-14	87.577	88.957	86.888	86.888	86.888	4,314,183

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.