Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
10-Mar-2022 86.89 96.54 86.20 90.34 15,768,450 0
09-Mar-2022 82.75 85.51 82.06 84.82 2,292,245 0
08-Mar-2022 82.75 82.75 77.23 82.06 6,503,178 0
07-Mar-2022 87.58 87.58 82.06 82.75 12,644,836 0
04-Mar-2022 91.03 91.03 86.89 87.58 5,578,420 0
02-Mar-2022 91.03 93.09 88.27 88.96 5,489,381 0
01-Mar-2022 91.71 93.09 90.34 91.03 2,530,939 0
25-Feb-2022 90.34 92.40 89.65 91.03 3,927,139 0
24-Feb-2022 93.09 93.78 89.65 91.71 9,111,265 0
23-Feb-2022 94.47 97.92 93.09 93.09 16,287,892 0
22-Feb-2022 93.78 94.47 91.71 93.78 2,583,724 0
21-Feb-2022 93.09 94.47 92.40 93.09 2,963,082 0
18-Feb-2022 94.47 94.47 92.40 93.09 3,505,727 0
17-Feb-2022 94.47 94.47 93.09 93.78 1,958,856 0
16-Feb-2022 94.47 95.16 93.09 94.47 3,192,205 0
15-Feb-2022 95.16 95.85 91.71 93.78 2,364,172 0
14-Feb-2022 95.85 96.54 93.09 95.16 2,738,310 0
11-Feb-2022 95.85 96.54 95.16 95.85 995,960 0
10-Feb-2022 95.16 96.54 95.16 95.85 1,950,011 0
09-Feb-2022 95.85 97.23 94.47 95.16 6,254,043 0
08-Feb-2022 94.47 95.85 94.47 95.85 1,103,850 0
07-Feb-2022 94.47 97.92 93.09 94.47 6,743,467 0
04-Feb-2022 95.16 95.85 93.09 93.78 3,173,208 0
03-Feb-2022 94.47 96.54 93.09 94.47 1,953,926 0
02-Feb-2022 96.54 98.61 93.78 94.47 5,357,853 0
31-Jan-2022 95.16 97.92 93.78 96.54 2,488,305 0
28-Jan-2022 93.09 96.54 93.09 95.16 2,244,245 0
27-Jan-2022 91.71 95.85 91.03 92.40 6,924,301 0
26-Jan-2022 97.23 97.23 91.03 93.09 13,843,091 0
25-Jan-2022 97.23 100.68 96.54 97.23 2,303,846 0
24-Jan-2022 97.92 102.06 95.16 97.23 4,086,075 0
21-Jan-2022 99.99 102.75 97.23 98.61 6,993,618 0
20-Jan-2022 102.75 102.75 98.61 100.68 1,087,754 0
19-Jan-2022 105.51 105.51 98.61 99.99 6,909,074 0
18-Jan-2022 97.92 106.89 95.85 99.99 5,158,023 0
17-Jan-2022 98.61 98.61 96.54 96.54 3,293,426 0
14-Jan-2022 102.06 102.06 94.47 97.23 3,126,659 0
13-Jan-2022 103.44 103.44 99.30 99.99 1,168,672 0
12-Jan-2022 102.75 103.44 98.61 99.99 3,935,550 0
11-Jan-2022 103.44 104.13 102.06 102.06 2,451,761 0
10-Jan-2022 104.82 105.51 102.06 103.44 2,937,995 0
07-Jan-2022 106.20 106.20 103.44 104.82 4,127,404 0
06-Jan-2022 104.82 113.09 101.37 104.82 7,286,547 0
05-Jan-2022 104.82 106.89 103.44 104.82 4,477,035 0
04-Jan-2022 104.13 104.82 103.44 104.82 1,104,866 0
03-Jan-2022 106.20 106.20 102.75 104.13 5,488,366 0
30-Dec-2021 108.26 109.64 104.82 106.20 3,527,189 0
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