Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
26-Oct-2022 50.34 56.55 48.96 55.86 393,373,357 0
25-Oct-2022 50.34 50.34 48.96 50.34 20,907,331 0
24-Oct-2022 49.65 51.03 48.96 50.34 35,554,964 0
21-Oct-2022 50.34 51.03 49.65 50.34 21,668,803 0
20-Oct-2022 48.96 50.34 48.27 50.34 41,439,365 0
19-Oct-2022 52.41 52.41 48.96 48.96 72,883,891 0
18-Oct-2022 51.03 53.10 48.27 51.72 120,279,440 0
17-Oct-2022 52.41 57.24 49.65 50.34 324,526,672 0
14-Oct-2022 50.34 64.13 46.89 51.72 1,080,148,474 0
13-Oct-2022 50.34 50.34 50.34 50.34 6,680,676 0
12-Oct-2022 53.79 53.79 53.79 53.79 16,250,768 0
11-Oct-2022 57.24 57.24 57.24 57.24 8,151,124 0
10-Oct-2022 61.37 61.37 61.37 61.37 11,022,413 0
07-Oct-2022 68.96 68.96 65.51 65.51 20,532,178 0
06-Oct-2022 72.41 75.85 70.34 70.34 37,833,288 0
05-Oct-2022 80.68 81.37 75.16 75.16 56,304,954 0
04-Oct-2022 86.20 86.20 80.68 80.68 30,137,944 0
03-Oct-2022 84.82 86.20 84.13 86.20 7,602,534 0
30-Sep-2022 84.82 87.58 84.13 85.51 9,668,846 0
29-Sep-2022 86.20 86.20 84.82 84.82 5,542,602 0
28-Sep-2022 86.89 87.58 85.51 85.51 13,100,181 0
27-Sep-2022 88.27 88.27 86.89 86.89 9,604,170 0
26-Sep-2022 88.27 88.96 86.89 88.27 6,051,748 0
23-Sep-2022 87.58 88.27 86.89 88.27 3,117,088 0
22-Sep-2022 88.27 88.96 86.20 87.58 15,599,653 0
21-Sep-2022 89.65 89.65 87.58 88.27 9,348,364 0
20-Sep-2022 88.96 92.40 86.20 88.96 7,060,324 0
19-Sep-2022 91.71 92.40 89.65 91.71 9,005,550 0
16-Sep-2022 93.78 93.78 90.34 91.71 18,935,133 0
15-Sep-2022 88.96 96.54 88.27 93.09 37,055,574 0
14-Sep-2022 88.27 88.96 87.58 88.27 9,562,841 0
13-Sep-2022 88.27 89.65 86.89 88.27 36,800,204 0
12-Sep-2022 88.96 89.65 87.58 88.27 10,673,217 0
09-Sep-2022 88.96 88.96 87.58 88.27 7,749,724 0
08-Sep-2022 88.96 89.65 88.27 88.96 6,925,606 0
07-Sep-2022 88.96 90.34 88.27 88.27 11,670,048 0
06-Sep-2022 89.65 89.65 87.58 88.96 17,560,250 0
05-Sep-2022 88.96 89.65 87.58 88.96 6,778,416 0
02-Sep-2022 91.03 91.03 88.27 88.96 10,796,915 0
01-Sep-2022 91.03 91.03 88.27 88.96 11,223,693 0
31-Aug-2022 91.03 91.03 89.65 91.03 1,976,983 0
30-Aug-2022 91.03 91.71 90.34 91.03 4,262,268 0
29-Aug-2022 91.71 92.40 88.27 90.34 15,113,854 0
26-Aug-2022 91.71 93.09 90.34 91.71 6,400,943 0
25-Aug-2022 90.34 91.71 89.65 91.03 3,364,338 0
24-Aug-2022 88.96 91.03 88.96 90.34 3,514,138 0
23-Aug-2022 89.65 91.71 89.65 89.65 3,880,590 0
22-Aug-2022 92.40 92.40 88.27 90.34 4,835,801 0
19-Aug-2022 88.27 93.09 88.27 92.40 8,665,636 0
18-Aug-2022 88.27 89.65 87.58 88.27 4,820,139 0
16-Aug-2022 89.65 89.65 88.27 88.27 9,711,336 0
15-Aug-2022 90.34 91.03 88.96 89.65 9,494,539 0
12-Aug-2022 90.34 91.03 88.96 90.34 2,495,555 0
11-Aug-2022 90.34 91.03 88.27 90.34 8,023,946 0
10-Aug-2022 89.65 90.34 88.96 88.96 4,932,235 0
09-Aug-2022 88.96 91.03 88.27 90.34 3,030,369 0
08-Aug-2022 91.03 91.03 88.96 88.96 3,146,961 0
05-Aug-2022 89.65 91.03 89.65 91.03 2,221,478 0
04-Aug-2022 91.71 91.71 89.65 91.03 2,383,459 0
03-Aug-2022 89.65 93.09 88.96 91.03 4,742,266 0
02-Aug-2022 90.34 91.03 88.96 90.34 2,354,311 0
01-Aug-2022 89.65 90.34 88.27 89.65 2,831,699 0
29-Jul-2022 91.03 91.03 88.27 89.65 2,590,250 0
28-Jul-2022 87.58 90.34 86.89 90.34 2,711,627 0
27-Jul-2022 88.27 88.96 87.58 87.58 1,115,452 0
26-Jul-2022 88.27 88.96 87.58 88.27 1,597,190 0
25-Jul-2022 88.27 88.96 86.89 88.96 1,807,026 0
22-Jul-2022 88.96 90.34 87.58 88.96 5,863,084 0
21-Jul-2022 88.96 89.65 86.20 88.96 4,905,988 0
20-Jul-2022 86.89 88.96 86.89 88.96 1,986,264 0
19-Jul-2022 86.89 88.27 86.20 87.58 761,471 0
18-Jul-2022 88.27 88.27 86.20 86.89 3,016,593 0
15-Jul-2022 88.27 88.27 86.89 88.27 1,923,038 0
14-Jul-2022 88.96 89.65 87.58 87.58 3,462,803 0
13-Jul-2022 88.27 89.65 87.58 88.96 2,299,496 0
12-Jul-2022 87.58 88.96 86.89 88.27 3,016,158 0
11-Jul-2022 87.58 88.96 86.20 88.27 6,849,618 0
08-Jul-2022 87.58 88.96 86.89 87.58 8,413,745 0
07-Jul-2022 89.65 89.65 86.89 87.58 6,544,217 0
06-Jul-2022 91.03 91.71 88.27 89.65 2,082,844 0
05-Jul-2022 90.34 93.09 88.96 91.03 4,590,001 0
04-Jul-2022 91.71 93.09 86.89 90.34 5,561,164 0
01-Jul-2022 93.09 93.78 90.34 91.71 2,770,503 0
30-Jun-2022 93.09 95.85 93.09 93.09 5,048,102 0
29-Jun-2022 97.92 97.92 92.40 93.78 11,148,575 0
28-Jun-2022 102.75 102.75 96.54 97.92 4,783,740 0
27-Jun-2022 102.06 103.44 99.99 99.99 2,666,383 0
24-Jun-2022 103.44 110.33 97.23 102.06 29,092,969 0
23-Jun-2022 103.44 104.13 99.99 102.75 4,446,291 0
22-Jun-2022 99.99 106.20 97.92 102.75 21,586,434 0
21-Jun-2022 93.09 99.99 93.09 99.99 6,037,101 0
20-Jun-2022 93.78 95.16 91.71 93.09 1,233,348 0
17-Jun-2022 96.54 96.54 92.40 93.78 2,833,149 0
16-Jun-2022 96.54 97.23 94.47 96.54 2,413,912 0
15-Jun-2022 92.40 95.16 92.40 95.16 3,543,286 0
14-Jun-2022 91.71 93.09 89.65 92.40 4,089,701 0
13-Jun-2022 97.23 98.61 91.03 91.71 4,766,339 0
10-Jun-2022 98.61 103.44 96.54 97.23 17,767,186 0
09-Jun-2022 93.78 97.23 92.40 96.54 6,531,456 0
08-Jun-2022 93.09 95.16 93.09 93.09 4,681,215 0