Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
29-Dec-2021 108.95 109.64 106.89 108.26 1,211,451 0
28-Dec-2021 106.89 111.02 106.89 107.58 2,566,467 0
27-Dec-2021 108.26 108.95 106.20 107.58 2,491,785 0
24-Dec-2021 108.95 110.33 106.89 108.26 3,329,534 0
23-Dec-2021 111.71 113.09 108.95 108.95 3,353,897 0
22-Dec-2021 114.47 115.85 110.33 111.71 5,416,004 0
21-Dec-2021 108.95 114.47 106.89 114.47 9,348,364 0
20-Dec-2021 108.95 109.64 104.13 108.95 7,994,798 0
17-Dec-2021 110.33 113.78 106.20 108.95 7,286,692 0
16-Dec-2021 114.47 118.61 110.33 110.33 10,868,262 0
15-Dec-2021 116.54 117.23 115.16 115.85 2,701,476 0
14-Dec-2021 119.30 119.30 114.47 116.54 6,620,205 0
13-Dec-2021 123.44 124.82 117.23 119.30 9,929,148 0
10-Dec-2021 121.37 125.50 119.99 122.06 14,326,280 0
09-Dec-2021 113.78 123.44 112.40 119.30 24,147,972 0
08-Dec-2021 110.33 115.85 110.33 112.40 5,428,185 0
07-Dec-2021 109.64 113.78 108.26 110.33 4,720,949 0
06-Dec-2021 112.40 116.54 108.26 109.64 8,855,750 0
03-Dec-2021 104.82 113.09 101.37 110.33 5,211,823 0
02-Dec-2021 107.58 107.58 100.68 104.82 10,522,837 0
01-Dec-2021 110.33 112.40 106.89 107.58 2,699,881 0
30-Nov-2021 111.71 117.23 106.89 109.64 7,231,876 0
29-Nov-2021 113.78 113.78 104.82 106.89 9,661,306 0
26-Nov-2021 117.92 117.92 110.33 112.40 8,493,213 0
25-Nov-2021 117.92 119.30 114.47 115.85 10,032,253 0
24-Nov-2021 115.16 119.30 115.16 117.92 5,073,044 0
23-Nov-2021 119.99 122.06 115.16 115.85 7,487,247 0
22-Nov-2021 123.44 124.82 117.23 118.61 11,117,977 0
19-Nov-2021 126.88 127.57 122.06 123.44 17,022,391 0
18-Nov-2021 119.30 129.64 116.54 123.44 35,888,787 0
17-Nov-2021 131.02 131.71 119.99 119.99 46,798,089 0
16-Nov-2021 110.33 133.78 106.89 128.95 146,620,033 0
15-Nov-2021 110.33 110.33 102.06 104.82 7,553,084 0
12-Nov-2021 115.85 124.13 106.20 106.89 39,010,081 0
11-Nov-2021 102.75 115.85 97.23 113.78 59,976,724 0
10-Nov-2021 92.40 106.20 92.40 102.06 46,296,338 0
09-Nov-2021 92.40 95.16 91.03 94.47 15,580,656 0
08-Nov-2021 90.34 91.71 90.34 91.03 7,301,919 0
05-Nov-2021 92.40 94.47 91.03 91.03 3,333,015 0
04-Nov-2021 90.34 92.40 89.65 92.40 3,505,292 0
03-Nov-2021 93.09 93.09 89.65 90.34 9,104,885 0
02-Nov-2021 95.16 96.54 90.34 93.09 6,173,705 0
01-Nov-2021 91.71 98.61 91.71 95.16 22,412,292 0
29-Oct-2021 88.27 93.09 88.27 91.71 5,316,814 0
28-Oct-2021 89.65 91.03 88.27 88.27 3,459,177 0
27-Oct-2021 88.27 89.65 88.27 88.96 2,602,141 0
26-Oct-2021 88.96 89.65 88.27 88.27 1,157,941 0
25-Oct-2021 89.65 90.34 86.89 88.96 1,801,371 0
22-Oct-2021 90.34 94.47 87.58 88.96 14,965,649 0
21-Oct-2021 88.27 89.65 88.27 89.65 8,630,687 0
19-Oct-2021 88.27 89.65 87.58 88.27 8,845,164 0
18-Oct-2021 88.27 88.27 86.89 88.27 4,128,274 0
15-Oct-2021 86.89 90.34 86.89 88.27 3,915,248 0
14-Oct-2021 87.58 88.96 86.89 86.89 4,314,183 0
13-Oct-2021 86.89 87.58 86.20 86.89 2,595,325 0
12-Oct-2021 87.58 87.58 86.20 86.89 4,635,680 0
11-Oct-2021 88.27 88.27 86.89 86.89 5,501,563 0
08-Oct-2021 86.89 89.65 86.89 88.27 2,617,948 0
07-Oct-2021 87.58 88.27 86.20 86.89 3,666,403 0
06-Oct-2021 87.58 88.96 86.89 87.58 4,223,549 0
05-Oct-2021 86.89 88.96 86.89 87.58 4,619,294 0
04-Oct-2021 86.89 88.27 85.51 86.89 7,370,075 0
01-Oct-2021 89.65 91.03 86.20 86.89 4,906,713 0
30-Sep-2021 87.58 91.03 87.58 89.65 2,842,140 0
29-Sep-2021 88.96 89.65 84.13 87.58 4,271,404 0
28-Sep-2021 89.65 90.34 87.58 88.96 1,896,355 0
27-Sep-2021 88.96 89.65 86.89 89.65 1,346,460 0
24-Sep-2021 89.65 90.34 88.27 88.96 2,696,401 0
23-Sep-2021 88.27 91.03 87.58 90.34 3,670,608 0
22-Sep-2021 90.34 91.71 87.58 87.58 6,333,656 0
21-Sep-2021 91.71 91.71 88.27 90.34 4,709,058 0
20-Sep-2021 93.09 93.78 90.34 91.71 4,085,930 0
17-Sep-2021 91.71 95.16 90.34 93.09 5,158,313 0
16-Sep-2021 94.47 98.61 91.71 91.71 5,943,712 0
15-Sep-2021 95.85 97.23 93.09 94.47 2,637,090 0
14-Sep-2021 94.47 96.54 93.78 95.16 4,284,165 0
13-Sep-2021 93.78 97.23 92.40 94.47 2,356,486 0
10-Sep-2021 97.23 97.23 91.03 93.78 4,191,356 0
09-Sep-2021 99.30 99.99 95.85 97.23 6,354,103 0
08-Sep-2021 95.16 101.37 95.16 97.92 16,866,790 0
07-Sep-2021 93.78 96.54 93.78 95.16 3,586,500 0
06-Sep-2021 93.78 95.16 91.03 93.78 2,185,804 0
03-Sep-2021 94.47 95.85 92.40 93.78 3,120,713 0
02-Sep-2021 92.40 94.47 89.65 93.78 3,081,994 0
01-Sep-2021 93.78 93.78 91.71 92.40 2,162,602 0
31-Aug-2021 90.34 100.68 89.65 93.09 15,861,549 0
30-Aug-2021 91.03 93.09 89.65 89.65 1,229,578 0
27-Aug-2021 91.71 93.09 89.65 90.34 3,379,274 0
26-Aug-2021 89.65 91.71 89.65 89.65 2,208,281 0
25-Aug-2021 91.71 92.40 89.65 90.34 892,419 0
24-Aug-2021 89.65 95.85 89.65 91.71 2,808,352 0
23-Aug-2021 88.96 97.92 86.20 91.03 12,553,331 0
20-Aug-2021 86.20 90.34 86.20 88.27 1,355,451 0
19-Aug-2021 91.71 91.71 86.20 86.20 3,667,273 0
18-Aug-2021 95.85 95.85 85.51 87.58 3,066,043 0
16-Aug-2021 97.92 97.92 88.27 91.03 3,204,387 0
13-Aug-2021 93.78 100.68 90.34 92.40 2,322,988 0
12-Aug-2021 98.61 100.68 93.78 93.78 5,319,134 0
10-Aug-2021 97.92 99.99 95.16 97.92 2,989,765 0
09-Aug-2021 106.89 106.89 97.23 97.23 11,426,278 0