Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
30-Dec-2022 73.10 77.92 72.41 74.48 115,367,217 0
29-Dec-2022 76.54 78.61 71.72 73.79 92,560,919 0
28-Dec-2022 82.75 84.82 76.54 76.54 251,815,203 0
27-Dec-2022 71.03 82.75 68.96 82.06 241,808,327 0
26-Dec-2022 71.03 73.10 69.65 70.34 21,681,709 0
23-Dec-2022 74.48 75.16 71.03 71.03 39,242,829 0
22-Dec-2022 75.16 76.54 73.79 74.48 18,096,659 0
21-Dec-2022 75.16 79.99 73.79 75.16 73,785,012 0
20-Dec-2022 80.68 81.37 75.16 75.16 57,262,631 0
19-Dec-2022 81.37 81.37 77.92 79.30 21,113,252 0
16-Dec-2022 82.75 84.13 79.99 79.99 30,956,986 0
15-Dec-2022 82.75 86.20 81.37 82.06 71,022,339 0
14-Dec-2022 79.30 84.82 77.92 81.37 112,329,016 0
13-Dec-2022 82.06 82.75 78.61 79.30 38,117,371 0
12-Dec-2022 83.44 84.82 81.37 81.37 51,187,390 0
09-Dec-2022 81.37 86.20 80.68 83.44 85,310,190 0
08-Dec-2022 82.06 84.13 76.54 82.06 119,693,581 0
07-Dec-2022 84.13 85.51 78.61 79.30 63,026,525 0
06-Dec-2022 82.75 89.65 79.99 82.75 110,051,127 0
05-Dec-2022 88.27 91.03 82.75 82.75 96,157,571 0
02-Dec-2022 89.65 93.09 86.89 88.27 79,197,681 0
01-Dec-2022 91.71 94.47 90.34 90.34 82,451,518 0
30-Nov-2022 97.23 98.61 91.03 91.03 181,010,095 0
29-Nov-2022 86.20 98.61 86.20 96.54 523,826,586 0
28-Nov-2022 91.71 92.40 84.82 86.20 107,205,216 0
25-Nov-2022 94.47 97.92 91.03 91.03 136,107,201 0
24-Nov-2022 96.54 97.92 93.78 93.78 86,607,491 0
23-Nov-2022 93.09 98.61 91.03 96.54 162,757,110 0
22-Nov-2022 94.47 100.68 91.71 93.09 338,677,339 0
21-Nov-2022 103.44 109.64 97.23 97.23 828,264,099 0
18-Nov-2022 104.82 113.09 97.92 104.13 1,309,906,525 0
17-Nov-2022 82.75 104.13 79.30 102.75 1,787,684,167 0
16-Nov-2022 76.54 84.82 75.85 81.37 425,017,423 0
15-Nov-2022 82.06 89.65 81.37 81.37 258,267,191 0
14-Nov-2022 93.09 97.92 86.89 86.89 173,479,633 0
11-Nov-2022 88.27 106.20 88.27 93.09 926,036,552 0
10-Nov-2022 94.47 94.47 94.47 94.47 19,626,272 0
09-Nov-2022 108.26 108.26 101.37 101.37 23,740,916 0
08-Nov-2022 117.23 136.54 108.26 108.26 899,396,649 0
07-Nov-2022 93.09 120.68 93.09 115.85 1,243,096,279 0
04-Nov-2022 76.54 98.61 73.79 93.09 1,595,242,718 0
03-Nov-2022 62.06 79.99 60.68 75.85 1,360,691,935 0
02-Nov-2022 62.06 65.51 58.61 59.30 229,240,058 0
01-Nov-2022 57.24 63.44 55.86 62.06 316,111,476 0
31-Oct-2022 54.48 58.61 53.10 56.55 97,621,493 0
28-Oct-2022 52.41 55.17 51.72 53.79 39,151,760 0
27-Oct-2022 56.55 56.55 53.10 53.10 59,711,492 0
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