Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 107.58 107.58 100.68 102.75 19,307,095 0
05-Aug-2021 101.37 115.16 95.85 107.58 34,615,559 0
04-Aug-2021 97.23 102.75 94.47 101.37 24,526,315 0
03-Aug-2021 98.61 104.13 97.23 97.23 27,013,170 0
02-Aug-2021 111.71 111.71 104.13 104.13 5,903,398 0
30-Jul-2021 131.02 136.54 111.71 111.71 98,368,608 0
29-Jul-2021 90.34 119.99 89.65 119.99 143,853,590 0
28-Jul-2021 84.82 88.96 83.44 88.96 8,958,565 0
27-Jul-2021 83.44 84.82 82.75 82.75 3,190,175 0
26-Jul-2021 84.82 84.82 81.37 82.75 3,082,864 0
23-Jul-2021 82.06 85.51 82.06 84.13 1,480,888 0
22-Jul-2021 81.37 83.44 79.99 82.06 2,388,825 0
21-Jul-2021 82.06 82.75 79.30 81.37 4,106,232 0
19-Jul-2021 84.82 84.82 79.99 80.68 8,028,006 0
16-Jul-2021 86.20 87.58 84.13 85.51 1,401,275 0
15-Jul-2021 84.82 85.51 83.44 84.82 1,284,829 0
14-Jul-2021 85.51 86.20 84.13 84.82 3,346,066 0
13-Jul-2021 88.27 88.27 85.51 86.20 5,055,788 0
12-Jul-2021 88.96 89.65 86.89 88.27 3,197,136 0
09-Jul-2021 89.65 91.03 88.27 88.96 2,854,611 0
08-Jul-2021 88.27 93.78 86.89 89.65 11,959,207 0
07-Jul-2021 89.65 91.71 87.58 88.27 6,493,027 0
06-Jul-2021 91.03 95.16 88.96 89.65 4,661,203 0
05-Jul-2021 91.71 97.92 88.27 91.03 18,732,258 0
02-Jul-2021 87.58 94.47 86.20 90.34 9,576,907 0
01-Jul-2021 85.51 90.34 85.51 87.58 10,896,395 0
30-Jun-2021 83.44 85.51 82.06 84.13 3,972,094 0
29-Jun-2021 85.51 86.89 82.75 83.44 15,156,923 0
28-Jun-2021 85.51 88.27 85.51 85.51 14,154,292 0
25-Jun-2021 82.06 86.20 78.61 85.51 13,913,133 0
24-Jun-2021 83.44 89.65 79.99 81.37 11,764,307 0
23-Jun-2021 77.92 85.51 76.54 84.13 24,355,923 0
22-Jun-2021 73.10 77.92 72.41 76.54 6,039,132 0
21-Jun-2021 77.23 77.92 73.10 75.16 14,439,971 0