Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PT Bank Pan Indonesia Tbk (PTQ.F)

0.0790
-0.0010
(-1.25%)
At close: April 25 at 8:02:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.07900.07900.07900.07900.0790-
Apr 24, 20250.08000.08000.08000.08000.0800-
Apr 23, 20250.08000.08000.08000.08000.0800-
Apr 22, 20250.07850.07850.07850.07850.0785-
Apr 17, 20250.07850.07850.07850.07850.0785-
Apr 16, 20250.07900.07900.07900.07900.0790-
Apr 15, 20250.08000.08000.08000.08000.0800-
Apr 14, 20250.08100.08100.08100.08100.0810-
Apr 11, 20250.07550.07550.07550.07550.0755-
Apr 10, 20250.07000.07000.07000.07000.0700-
Apr 9, 20250.06700.06700.06700.06700.0670-
Apr 8, 20250.07550.08500.07550.08500.085010
Apr 7, 20250.07900.07900.07900.07900.0790-
Apr 4, 20250.08350.08350.08350.08350.0835-
Apr 3, 20250.08150.08150.08150.08150.0815-
Apr 2, 20250.08550.08550.08550.08550.0855-
Apr 1, 20250.08500.08500.08500.08500.0850-
Mar 31, 20250.08600.08600.08600.08600.0860-
Mar 28, 20250.08500.08500.08500.08500.0850-
Mar 27, 20250.08650.08650.08650.08650.0865-
Mar 26, 20250.07800.07800.07800.07800.0780-
Mar 25, 20250.07350.07350.07350.07350.0735-
Mar 24, 20250.06850.06850.06850.06850.0685-
Mar 21, 20250.06900.06900.06900.06900.0690-
Mar 20, 20250.07050.07050.07050.07050.0705-
Mar 19, 20250.06900.06900.06900.06900.0690-
Mar 18, 20250.06850.06850.06850.06850.0685-
Mar 17, 20250.07200.07200.07200.07200.0720-
Mar 14, 20250.07350.07350.07350.07350.0735-
Mar 13, 20250.07500.07500.07500.07500.0750-
Mar 12, 20250.07300.07300.07300.07300.0730-
Mar 11, 20250.07300.07300.07300.07300.0730-
Mar 10, 20250.07750.07750.07750.07750.0775-
Mar 7, 20250.07200.07200.07200.07200.0720-
Mar 6, 20250.07250.07250.07250.07250.0725-
Mar 5, 20250.07150.07150.07150.07150.0715-
Mar 4, 20250.07150.07150.07150.07150.0715-
Mar 3, 20250.07200.07200.07200.07200.0720-
Feb 28, 20250.08000.08000.08000.08000.08005,000
Feb 27, 20250.08000.08000.08000.08000.0800-
Feb 26, 20250.08000.08000.08000.08000.0800-
Feb 25, 20250.08000.08000.08000.08000.0800-
Feb 24, 20250.07950.07950.07950.07950.0795-
Feb 21, 20250.08450.08450.08450.08450.0845-
Feb 20, 20250.09050.09050.09050.09050.0905-
Feb 19, 20250.09450.10700.09450.10700.1070450
Feb 18, 20250.09650.10900.09650.10900.1090450
Feb 17, 20250.09550.09550.09550.09550.0955-
Feb 14, 20250.09550.09550.09550.09550.095513,487
Feb 13, 20250.09450.09450.09450.09450.0945-
Feb 12, 20250.09750.09750.09750.09750.0975-
Feb 11, 20250.10300.10300.10300.10300.1030-
Feb 10, 20250.09800.09800.09800.09800.0980-
Feb 7, 20250.09900.09900.09900.09900.0990-
Feb 6, 20250.09900.09900.09900.09900.0990-
Feb 5, 20250.10000.10700.10000.10700.107010,000
Feb 4, 20250.09950.09950.09950.09950.0995-
Feb 3, 20250.09700.09700.09700.09700.0970-
Jan 31, 20250.10200.10200.10200.10200.1020-
Jan 30, 20250.10400.10400.10400.10400.1040-
Jan 29, 20250.10800.10800.10800.10800.1080-
Jan 28, 20250.10800.10800.10800.10800.1080-
Jan 27, 20250.10800.10800.10800.10800.1080-
Jan 24, 20250.10700.10700.10700.10700.1070-
Jan 23, 20250.10700.10700.10700.10700.1070-
Jan 22, 20250.11100.11100.11100.11100.1110-
Jan 21, 20250.10800.10800.10800.10800.1080-
Jan 20, 20250.11100.11100.11100.11100.1110-
Jan 17, 20250.10900.10900.10900.10900.1090-
Jan 16, 20250.10700.10700.10700.10700.1070-
Jan 15, 20250.10800.10800.10800.10800.1080-
Jan 14, 20250.10700.10700.10700.10700.1070-
Jan 13, 20250.11000.11000.11000.11000.1100-
Jan 10, 20250.10900.10900.10900.10900.1090-
Jan 9, 20250.10100.10100.10100.10100.1010-
Jan 8, 20250.10100.11100.10100.11100.1110901
Jan 7, 20250.10200.10200.10200.10200.1020-
Jan 6, 20250.10800.10800.10800.10800.1080-
Jan 3, 20250.10700.10700.10700.10700.1070-
Jan 2, 20250.10800.11000.10800.11000.110092,636
Dec 30, 20240.10500.10500.10500.10500.1050-
Dec 27, 20240.10800.10800.10000.10000.100050,000
Dec 23, 20240.09700.09900.09700.09900.099012,500
Dec 20, 20240.09950.09950.09950.09950.0995-
Dec 19, 20240.09950.09950.09950.09950.0995-
Dec 18, 20240.09950.09950.09950.09950.0995-
Dec 17, 20240.10700.10700.10700.10700.1070-
Dec 16, 20240.10800.10800.10800.10800.1080-
Dec 13, 20240.10900.10900.10900.10900.1090-
Dec 12, 20240.10800.10800.10800.10800.1080-
Dec 11, 20240.11300.11300.11300.11300.1130-
Dec 10, 20240.11100.11100.11100.11100.1110-
Dec 9, 20240.10600.10600.10600.10600.1060-
Dec 6, 20240.10700.10700.10700.10700.1070125,451
Dec 5, 20240.10500.10500.10500.10500.1050-
Dec 4, 20240.10900.10900.10500.10500.1050130,000
Dec 3, 20240.11000.11000.11000.11000.1100-
Dec 2, 20240.10600.10600.10600.10600.1060-
Nov 29, 20240.09950.09950.09950.09950.0995-
Nov 28, 20240.09750.09750.09750.09750.0975-
Nov 27, 20240.09850.09850.09850.09850.0985-
Nov 26, 20240.09900.09900.09900.09900.0990-
Nov 25, 20240.09850.09850.09850.09850.0985-
Nov 22, 20240.10300.10300.10300.10300.1030-
Nov 21, 20240.10300.10300.10300.10300.1030-
Nov 20, 20240.10200.10200.10200.10200.1020-
Nov 19, 20240.10400.10400.10400.10400.1040-
Nov 18, 20240.10300.10300.10300.10300.1030-
Nov 15, 20240.10500.10500.10500.10500.1050-
Nov 14, 20240.10800.10800.10800.10800.1080-
Nov 13, 20240.10700.10700.10700.10700.1070-
Nov 12, 20240.11100.11100.11100.11100.1110-
Nov 11, 20240.11200.11200.11200.11200.1120-
Nov 8, 20240.09950.09950.09950.09950.0995-
Nov 7, 20240.10300.10300.10300.10300.1030-
Nov 6, 20240.09900.09900.09900.09900.0990-
Nov 5, 20240.10300.10300.10300.10300.1030-
Nov 4, 20240.09950.09950.09950.09950.0995-
Nov 1, 20240.10400.11700.10400.11700.1170800
Oct 31, 20240.10300.10300.10300.10300.1030-
Oct 30, 20240.10400.10400.10400.10400.1040-
Oct 29, 20240.10400.10400.10400.10400.1040-
Oct 28, 20240.10600.10600.10600.10600.1060-
Oct 25, 20240.10800.10800.10800.10800.1080-
Oct 24, 20240.10100.10100.10100.10100.1010-
Oct 23, 20240.10300.10300.10300.10300.1030-
Oct 22, 20240.09950.09950.09950.09950.0995-
Oct 21, 20240.10400.10400.10400.10400.1040-
Oct 18, 20240.10400.10400.10400.10400.10405,000
Oct 17, 20240.09250.09250.09250.09250.0925-
Oct 16, 20240.09150.09150.09150.09150.0915-
Oct 15, 20240.09350.09350.09350.09350.0935-
Oct 14, 20240.09450.09450.09450.09450.0945-
Oct 11, 20240.09050.09050.09050.09050.0905-
Oct 10, 20240.08950.08950.08950.08950.0895462
Oct 9, 20240.08750.08750.08750.08750.0875-
Oct 8, 20240.08950.08950.08950.08950.0895-
Oct 7, 20240.08850.08850.08850.08850.0885-
Oct 4, 20240.09050.09050.09050.09050.0905-
Oct 3, 20240.08050.08050.08050.08050.0805-
Oct 2, 20240.08150.08150.08150.08150.0815-
Oct 1, 20240.08250.10200.08250.10200.10201,000
Sep 30, 20240.08250.08250.08250.08250.0825-
Sep 27, 20240.08550.08550.08550.08550.0855-
Sep 26, 20240.08550.08550.08550.08550.0855-
Sep 25, 20240.08450.08850.08450.08850.088540,462
Sep 24, 20240.08350.08350.08350.08350.0835-
Sep 23, 20240.08150.08150.08150.08150.0815-
Sep 20, 20240.07300.07300.07300.07300.0730-
Sep 19, 20240.07250.07250.07250.07250.0725-
Sep 18, 20240.07300.07300.07300.07300.0730-
Sep 17, 20240.07350.07350.07350.07350.0735-
Sep 16, 20240.07300.07300.07300.07300.0730-
Sep 13, 20240.07300.07300.07300.07300.0730-
Sep 12, 20240.07300.07300.07300.07300.0730-
Sep 11, 20240.06900.06900.06900.06900.0690-
Sep 10, 20240.06650.06650.06650.06650.0665-
Sep 9, 20240.06600.06600.06600.06600.0660-
Sep 6, 20240.06900.06900.06900.06900.0690-
Sep 5, 20240.07100.07100.07100.07100.0710-
Sep 4, 20240.07000.07000.07000.07000.0700-
Sep 3, 20240.06900.06900.06900.06900.0690-
Sep 2, 20240.07450.07850.07450.07850.0785-
Aug 30, 20240.07100.07100.07100.07100.0710-
Aug 29, 20240.07600.07600.07600.07600.0760-
Aug 28, 20240.06350.06350.06350.06350.0635-
Aug 27, 20240.06150.06150.06150.06150.0615-
Aug 26, 20240.06100.06100.06100.06100.0610-
Aug 23, 20240.06200.06200.06200.06200.0620-
Aug 22, 20240.05850.05850.05850.05850.0585-
Aug 21, 20240.06000.06000.06000.06000.0600-
Aug 20, 20240.05900.05900.05900.05900.0590-
Aug 19, 20240.05800.05800.05800.05800.0580-
Aug 16, 20240.05800.05800.05800.05800.0580-
Aug 15, 20240.05750.05750.05750.05750.0575-
Aug 14, 20240.05750.05750.05750.05750.0575-
Aug 13, 20240.05650.05650.05650.05650.0565-
Aug 12, 20240.05600.05600.05600.05600.0560-
Aug 9, 20240.05600.05600.05600.05600.0560-
Aug 8, 20240.05400.05400.05400.05400.0540-
Aug 7, 20240.05350.05350.05350.05350.0535-
Aug 6, 20240.05200.05200.05200.05200.0520-
Aug 5, 20240.05200.05200.05200.05200.0520-
Aug 2, 20240.05650.05650.05650.05650.0565-
Aug 1, 20240.05600.05600.05600.05600.0560-
Jul 31, 20240.05700.05700.05700.05700.0570-
Jul 30, 20240.05500.06150.05500.06150.061512,500
Jul 29, 20240.05450.05450.05450.05450.0545-
Jul 26, 20240.05450.05450.05450.05450.0545-
Jul 25, 20240.05450.05450.05450.05450.0545-
Jul 24, 20240.05700.05700.05700.05700.0570-
Jul 23, 20240.05800.05800.05800.05800.0580-
Jul 22, 20240.05750.05750.05750.05750.0575-
Jul 19, 20240.05800.05800.05800.05800.0580-
Jul 18, 20240.05900.05900.05900.05900.0590-
Jul 17, 20240.05900.05900.05900.05900.0590-
Jul 16, 20240.05950.05950.05950.05950.0595-
Jul 15, 20240.06000.06000.06000.06000.0600-
Jul 12, 20240.06050.06050.06050.06050.0605-
Jul 11, 20240.05950.05950.05950.05950.0595-
Jul 10, 20240.06100.06100.06100.06100.0610-
Jul 9, 20240.06050.06050.06050.06050.0605-
Jul 8, 20240.06050.06050.06050.06050.0605-
Jul 5, 20240.05850.05850.05850.05850.0585-
Jul 4, 20240.05700.05700.05700.05700.0570-
Jul 3, 20240.05700.05700.05700.05700.0570-
Jul 2, 20240.05800.05800.05800.05800.0580-
Jul 1, 20240.05700.05700.05700.05700.0570-
Jun 28, 20240.05400.05400.05400.05400.0540-
Jun 27, 20240.05400.05400.05400.05400.0540-
Jun 26, 20240.05350.05350.05350.05350.0535-
Jun 25, 20240.05400.05400.05400.05400.0540-
Jun 24, 20240.05500.05500.05500.05500.0550-
Jun 21, 20240.05350.05350.05350.05350.0535-
Jun 20, 20240.05200.05200.05200.05200.0520-
Jun 19, 20240.05200.05200.05200.05200.0520-
Jun 18, 20240.05200.05200.05200.05200.0520-
Jun 17, 20240.05200.05200.05200.05200.0520-
Jun 14, 20240.05400.05400.05400.05400.0540-
Jun 13, 20240.05400.05400.05400.05400.0540-
Jun 12, 20240.05800.05800.05800.05800.0580-
Jun 11, 20240.05800.05800.05800.05800.0580-
Jun 10, 20240.05800.05800.05800.05800.0580-
Jun 7, 20240.05650.05650.05650.05650.0565-
Jun 6, 20240.05750.05750.05750.05750.0575-
Jun 5, 20240.05600.05600.05600.05600.0560-
Jun 4, 20240.05600.05600.05600.05600.0560-
Jun 3, 20240.05600.05600.05600.05600.0560-
May 31, 20240.05600.05600.05600.05600.0560-
May 30, 20240.05750.05750.05750.05750.0575-
May 29, 20240.05750.05750.05750.05750.0575-
May 28, 20240.05550.05550.05550.05550.0555-
May 27, 20240.05800.05800.05800.05800.0580-
May 24, 20240.05200.05200.05200.05200.0520-
May 23, 20240.05200.05200.05200.05200.0520-
May 22, 20240.05200.05200.05200.05200.0520-
May 21, 20240.05200.05200.05200.05200.0520-
May 20, 20240.05200.05200.05200.05200.0520-
May 17, 20240.05200.05200.05200.05200.0520-
May 16, 20240.05200.05200.05200.05200.0520-
May 15, 20240.05200.05200.05200.05200.0520-
May 14, 20240.05200.05200.05200.05200.0520-
May 13, 20240.05200.05200.05200.05200.0520-
May 10, 20240.05200.05200.05200.05200.0520-
May 9, 20240.05200.05200.05200.05200.0520-
May 8, 20240.05200.05200.05200.05200.0520-
May 7, 20240.05200.05200.05200.05200.0520-
May 6, 20240.05200.05200.05200.05200.0520-
May 3, 20240.05100.05100.05100.05100.0510-
May 2, 20240.05100.05100.05100.05100.0510-
Apr 30, 20240.06100.06100.06100.06100.0610-
Apr 29, 20240.06100.06100.06100.06100.0610-
Apr 26, 20240.06100.06100.06100.06100.0610-
Apr 25, 20240.06100.06100.06100.06100.0610-