Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
09-Oct-2026 27.00 29.00 26.00 28.00 18,887,000 0
08-Oct-2026 28.00 30.00 27.00 27.00 46,003,500 0
07-Oct-2026 28.00 28.00 26.00 28.00 12,815,700 0
06-Oct-2026 26.00 28.00 25.00 28.00 24,416,500 0
05-Oct-2026 26.00 27.00 24.00 26.00 18,989,400 0
02-Oct-2026 24.00 26.00 23.00 25.00 32,231,700 0
01-Oct-2026 27.00 27.00 23.00 24.00 64,689,900 0
30-Sep-2026 28.00 30.00 26.00 27.00 52,164,900 0
29-Sep-2026 32.00 32.00 28.00 28.00 130,169,900 0
28-Sep-2026 24.00 32.00 24.00 32.00 281,918,200 0
25-Sep-2026 25.00 25.00 24.00 24.00 6,691,400 0
24-Sep-2026 25.00 26.00 25.00 25.00 8,848,500 0
23-Sep-2026 25.00 26.00 25.00 26.00 20,913,900 0
22-Sep-2026 25.00 25.00 24.00 24.00 13,569,400 0
21-Sep-2026 26.00 26.00 26.00 26.00 3,103,100 0
18-Sep-2026 26.00 26.00 26.00 26.00 1,905,800 0
17-Sep-2026 27.00 27.00 26.00 26.00 1,457,300 0
16-Sep-2026 27.00 27.00 26.00 26.00 1,956,300 0
15-Sep-2026 26.00 27.00 26.00 26.00 4,305,000 0
14-Sep-2026 26.00 26.00 26.00 26.00 10,682,600 0
11-Sep-2026 27.00 27.00 26.00 26.00 4,652,500 0
10-Sep-2026 27.00 28.00 27.00 27.00 5,157,400 0
09-Sep-2026 28.00 28.00 27.00 28.00 6,757,500 0
08-Sep-2026 27.00 28.00 27.00 28.00 10,719,400 0
07-Sep-2026 27.00 27.00 27.00 27.00 7,535,600 0
04-Sep-2026 28.00 28.00 28.00 28.00 2,224,900 0
03-Sep-2026 26.00 28.00 26.00 28.00 12,389,500 0
02-Sep-2026 27.00 27.00 26.00 26.00 7,478,500 0
01-Sep-2026 27.00 27.00 27.00 27.00 11,876,200 0
31-Aug-2026 26.00 27.00 26.00 27.00 1,805,000 0
28-Aug-2026 26.00 26.00 26.00 26.00 1,774,100 0
27-Aug-2026 26.00 26.00 26.00 26.00 6,634,000 0
26-Aug-2026 26.00 26.00 26.00 26.00 5,365,000 0
25-Aug-2026 26.00 26.00 26.00 26.00 0 0
24-Aug-2026 27.00 27.00 26.00 26.00 11,910,000 0
21-Aug-2026 26.00 26.00 26.00 26.00 12,611,300 0
20-Aug-2026 26.00 26.00 26.00 26.00 8,106,600 0
19-Aug-2026 26.00 27.00 26.00 26.00 6,166,900 0
18-Aug-2026 26.00 27.00 26.00 27.00 5,477,700 0
14-Aug-2026 26.00 27.00 26.00 27.00 1,906,900 0
13-Aug-2026 26.00 27.00 26.00 26.00 3,001,500 0
12-Aug-2026 27.00 27.00 26.00 26.00 4,659,800 0
11-Aug-2026 27.00 27.00 26.00 27.00 4,276,500 0
10-Aug-2026 27.00 27.00 27.00 27.00 7,749,000 0
07-Aug-2026 26.00 27.00 26.00 27.00 2,913,900 0
06-Aug-2026 26.00 27.00 26.00 26.00 6,079,300 0
05-Aug-2026 27.00 27.00 26.00 26.00 4,148,500 0
04-Aug-2026 26.00 28.00 26.00 28.00 6,215,500 0
03-Aug-2026 26.00 27.00 26.00 27.00 6,466,800 0
31-Jul-2026 27.00 27.00 26.00 26.00 2,979,000 0
30-Jul-2026 26.00 26.00 26.00 26.00 5,238,900 0
29-Jul-2026 26.00 27.00 26.00 27.00 1,418,200 0
28-Jul-2026 26.00 27.00 26.00 27.00 1,228,000 0
27-Jul-2026 27.00 27.00 27.00 27.00 6,260,600 0
24-Jul-2026 26.00 27.00 26.00 26.00 2,987,900 0
23-Jul-2026 28.00 28.00 26.00 27.00 10,086,400 0
22-Jul-2026 27.00 28.00 27.00 28.00 9,955,500 0
21-Jul-2026 26.00 26.00 26.00 26.00 3,231,100 0
20-Jul-2026 26.00 26.00 26.00 26.00 4,829,000 0
17-Jul-2026 27.00 27.00 26.00 26.00 1,685,300 0
16-Jul-2026 26.00 27.00 26.00 27.00 2,644,600 0
15-Jul-2026 28.00 28.00 27.00 27.00 2,117,900 0
14-Jul-2026 27.00 28.00 27.00 28.00 1,474,600 0
13-Jul-2026 27.00 27.00 27.00 27.00 3,891,500 0
10-Jul-2026 26.00 27.00 26.00 26.00 788,700 0
09-Jul-2026 27.00 27.00 26.00 26.00 809,800 0
08-Jul-2026 28.00 28.00 27.00 27.00 677,400 0
07-Jul-2026 27.00 28.00 27.00 28.00 2,216,800 0
06-Jul-2026 27.00 28.00 27.00 28.00 2,436,100 0
03-Jul-2026 27.00 28.00 27.00 28.00 746,600 0
02-Jul-2026 28.00 28.00 27.00 28.00 2,335,800 0
01-Jul-2026 26.00 26.00 25.00 26.00 4,828,400 0
30-Jun-2026 24.00 26.00 24.00 24.00 4,554,500 0
29-Jun-2026 27.00 27.00 26.00 26.00 1,357,400 0
26-Jun-2026 27.00 28.00 27.00 28.00 1,308,400 0
25-Jun-2026 27.00 28.00 27.00 28.00 487,800 0
24-Jun-2026 27.00 27.00 27.00 27.00 3,353,700 0
23-Jun-2026 27.00 28.00 27.00 28.00 5,477,700 0
22-Jun-2026 28.00 28.00 27.00 27.00 2,219,500 0
19-Jun-2026 28.00 28.00 27.00 27.00 4,355,400 0
18-Jun-2026 26.00 26.00 26.00 26.00 28,246,700 0
17-Jun-2026 30.00 30.00 28.00 28.00 4,119,600 0
15-Jun-2026 31.00 31.00 30.00 30.00 5,398,900 0
12-Jun-2026 28.00 29.00 28.00 29.00 2,795,700 0
11-Jun-2026 29.00 29.00 26.00 27.00 6,644,700 0
10-Jun-2026 27.00 27.00 27.00 27.00 4,551,200 0
09-Jun-2026 24.00 25.00 24.00 25.00 8,922,400 0
08-Jun-2026 21.00 23.00 21.00 23.00 13,400,000 0
05-Jun-2026 25.00 25.00 23.00 23.00 18,320,200 0
04-Jun-2026 25.00 25.00 25.00 25.00 12,018,400 0
03-Jun-2026 30.00 30.00 27.00 27.00 13,886,000 0
02-Jun-2026 30.00 30.00 29.00 29.00 3,696,700 0
29-May-2026 30.00 30.00 30.00 30.00 5,167,700 0
28-May-2026 30.00 30.00 30.00 30.00 0 0
27-May-2026 30.00 30.00 30.00 30.00 0 0
26-May-2026 30.00 30.00 30.00 30.00 5,793,800 0
25-May-2026 27.00 28.00 27.00 28.00 8,643,000 0
22-May-2026 25.00 26.00 25.00 26.00 51,583,100 0
21-May-2026 29.00 29.00 27.00 27.00 14,303,100 0
20-May-2026 32.00 32.00 30.00 30.00 12,432,100 0