Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
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
19-May-2026 34.00 34.00 32.00 32.00 6,045,000 0
18-May-2026 33.00 33.00 32.00 32.00 18,946,800 0
15-May-2026 35.00 35.00 35.00 35.00 0 0
14-May-2026 35.00 35.00 35.00 35.00 0 0
13-May-2026 35.00 35.00 35.00 35.00 3,226,900 0
12-May-2026 35.00 36.00 35.00 36.00 4,825,000 0
11-May-2026 33.00 34.00 33.00 34.00 14,618,200 0
08-May-2026 35.00 35.00 32.00 32.00 20,826,200 0
07-May-2026 36.00 36.00 35.00 35.00 66,214,500 0
06-May-2026 37.00 37.00 37.00 37.00 8,598,000 0
05-May-2026 38.00 38.00 37.00 37.00 20,380,000 0
04-May-2026 39.00 39.00 38.00 38.00 5,914,200 0
30-Apr-2026 40.00 40.00 37.00 38.00 18,826,000 0
29-Apr-2026 40.00 40.00 40.00 40.00 6,661,700 0
28-Apr-2026 40.00 40.00 39.00 40.00 11,544,600 0
27-Apr-2026 39.00 39.00 39.00 39.00 9,017,300 0
24-Apr-2026 40.00 40.00 39.00 39.00 10,256,200 0
23-Apr-2026 40.00 40.00 40.00 40.00 8,073,500 0
22-Apr-2026 40.00 40.00 40.00 40.00 6,566,100 0
21-Apr-2026 39.00 39.00 38.00 39.00 22,110,800 0
20-Apr-2026 40.00 40.00 39.00 39.00 10,114,300 0
17-Apr-2026 41.00 41.00 41.00 41.00 7,614,300 0
16-Apr-2026 39.00 41.00 39.00 41.00 10,068,400 0
15-Apr-2026 39.00 39.00 38.00 39.00 17,719,100 0
14-Apr-2026 39.00 39.00 39.00 39.00 13,605,300 0
13-Apr-2026 39.00 39.00 39.00 39.00 5,330,300 0
10-Apr-2026 40.00 40.00 40.00 40.00 9,690,900 0
09-Apr-2026 38.00 39.00 38.00 38.00 5,045,600 0
08-Apr-2026 38.00 39.00 38.00 39.00 18,275,100 0
07-Apr-2026 40.00 40.00 38.00 38.00 14,491,900 0
06-Apr-2026 38.00 40.00 38.00 39.00 17,681,400 0
02-Apr-2026 41.00 42.00 41.00 41.00 12,902,700 0
01-Apr-2026 41.00 42.00 41.00 41.00 5,068,700 0
31-Mar-2026 42.00 42.00 41.00 41.00 9,794,300 0
30-Mar-2026 41.00 42.00 40.00 42.00 16,264,700 0
27-Mar-2026 44.00 44.00 43.00 43.00 8,300,200 0
26-Mar-2026 44.00 44.00 42.00 42.00 14,273,700 0
25-Mar-2026 41.00 42.00 40.00 42.00 13,071,800 0
17-Mar-2026 39.00 40.00 39.00 40.00 13,805,800 0
16-Mar-2026 37.00 39.00 37.00 38.00 33,200,100 0
13-Mar-2026 40.00 40.00 39.00 39.00 20,072,500 0
12-Mar-2026 42.00 42.00 41.00 41.00 15,164,600 0
11-Mar-2026 44.00 44.00 42.00 42.00 12,893,000 0
10-Mar-2026 43.00 45.00 43.00 44.00 21,883,500 0
09-Mar-2026 42.00 42.00 41.00 42.00 59,051,500 0
06-Mar-2026 44.00 45.00 43.00 45.00 16,645,800 0
05-Mar-2026 46.00 46.00 46.00 46.00 10,721,100 0