Pan Brothers Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	90.336	91.025	88.267	90.336	90.336	8,023,946
2022-08-10	89.646	90.336	88.957	88.957	88.957	4,932,235
2022-08-09	88.957	91.025	88.267	90.336	90.336	3,030,369
2022-08-08	91.025	91.025	88.957	88.957	88.957	3,146,961
2022-08-05	89.646	91.025	89.646	91.025	91.025	2,221,478
2022-08-04	91.715	91.715	89.646	91.025	91.025	2,383,459
2022-08-03	89.646	93.094	88.957	91.025	91.025	4,742,266
2022-08-02	90.336	91.025	88.957	90.336	90.336	2,354,311
2022-08-01	89.646	90.336	88.267	89.646	89.646	2,831,699
2022-07-29	91.025	91.025	88.267	89.646	89.646	2,590,250
2022-07-28	87.577	90.336	86.888	90.336	90.336	2,711,627
2022-07-27	88.267	88.957	87.577	87.577	87.577	1,115,452
2022-07-26	88.267	88.957	87.577	88.267	88.267	1,597,190
2022-07-25	88.267	88.957	86.888	88.957	88.957	1,807,026
2022-07-22	88.957	90.336	87.577	88.957	88.957	5,863,084
2022-07-21	88.957	89.646	86.198	88.957	88.957	4,905,988
2022-07-20	86.888	88.957	86.888	88.957	88.957	1,986,264
2022-07-19	86.888	88.267	86.198	87.577	87.577	761,471
2022-07-18	88.267	88.267	86.198	86.888	86.888	3,016,593
2022-07-15	88.267	88.267	86.888	88.267	88.267	1,923,038
2022-07-14	88.957	89.646	87.577	87.577	87.577	3,462,803
2022-07-13	88.267	89.646	87.577	88.957	88.957	2,299,496
2022-07-12	87.577	88.957	86.888	88.267	88.267	3,016,158
2022-07-11	87.577	88.957	86.198	88.267	88.267	6,849,618
2022-07-08	87.577	88.957	86.888	87.577	87.577	8,413,745
2022-07-07	89.646	89.646	86.888	87.577	87.577	6,544,217
2022-07-06	91.025	91.715	88.267	89.646	89.646	2,082,844
2022-07-05	90.336	93.094	88.957	91.025	91.025	4,590,001
2022-07-04	91.715	93.094	86.888	90.336	90.336	5,561,164
2022-07-01	93.094	93.784	90.336	91.715	91.715	2,770,503
2022-06-30	93.094	95.852	93.094	93.094	93.094	5,048,102
2022-06-29	97.921	97.921	92.405	93.784	93.784	11,148,575
2022-06-28	102.75	102.75	96.542	97.921	97.921	4,783,740
2022-06-27	102.06	103.44	99.990	99.990	99.990	2,666,383
2022-06-24	103.44	110.33	97.232	102.06	102.06	29,092,969
2022-06-23	103.44	104.13	99.990	102.75	102.75	4,446,291
2022-06-22	99.990	106.20	97.921	102.75	102.75	21,586,434
2022-06-21	93.094	99.990	93.094	99.990	99.990	6,037,101
2022-06-20	93.784	95.163	91.715	93.094	93.094	1,233,348
2022-06-17	96.542	96.542	92.405	93.784	93.784	2,833,149
2022-06-16	96.542	97.232	94.473	96.542	96.542	2,413,912
2022-06-15	92.405	95.163	92.405	95.163	95.163	3,543,286
2022-06-14	91.715	93.094	89.646	92.405	92.405	4,089,701
2022-06-13	97.232	98.611	91.025	91.715	91.715	4,766,339
2022-06-10	98.611	103.44	96.542	97.232	97.232	17,767,186
2022-06-09	93.784	97.232	92.405	96.542	96.542	6,531,456
2022-06-08	93.094	95.163	93.094	93.094	93.094	4,681,215
2022-06-07	91.025	93.784	91.025	92.405	92.405	2,295,290
2022-06-06	91.715	93.784	89.646	91.025	91.025	5,533,031
2022-06-03	88.957	91.715	87.577	89.646	89.646	3,193,075
2022-06-02	90.336	90.336	88.267	88.957	88.957	2,686,685
2022-05-31	88.957	89.646	88.267	89.646	89.646	2,237,719
2022-05-30	87.577	89.646	87.577	88.957	88.957	2,614,032
2022-05-27	88.267	90.336	86.888	87.577	87.577	3,743,261
2022-05-25	90.336	91.715	88.267	88.267	88.267	1,291,209
2022-05-24	88.957	91.715	88.267	90.336	90.336	2,111,122
2022-05-23	91.715	91.715	86.198	88.957	88.957	5,145,117
2022-05-20	90.336	92.405	88.957	91.025	91.025	1,996,270
2022-05-19	92.405	93.784	90.336	90.336	90.336	2,651,881
2022-05-18	93.094	94.473	91.715	92.405	92.405	1,733,504

← NewerPage 18 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.